AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 0.5400
+0.0100 (1.89%)
At close: Oct 30, 2026
AS Pro Kapital Grupp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 6,309 |
| Oct 29, 2026 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | -1.85% | 4,293 |
| Oct 28, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 220 |
| Oct 27, 2026 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | - | 617 |
| Oct 26, 2026 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -11.67% | 40,133 |
| Oct 23, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 492 |
| Oct 22, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -4.76% | 24,001 |
| Oct 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 4 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 86 |
| Oct 19, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | -0.79% | 408 |
| Oct 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5,047 |
| Oct 15, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 2,799 |
| Oct 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | 106 |
| Oct 13, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 3,441 |
| Oct 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | 6,662 |
| Oct 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 2,564 |
| Oct 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 120 |
| Oct 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 402 |
| Oct 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 45 |
| Oct 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 361 |
| Oct 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 549 |
| Sep 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 29 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 285 |
| Sep 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 201 |
| Sep 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 22 |
| Sep 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 3,316 |
| Sep 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,433 |
| Sep 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,277 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 319 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 621 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,461 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 4,100 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 2,319 |
| Sep 14, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 1,781 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 595 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 227 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 1,556 |
| Sep 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 484 |
| Sep 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,514 |
| Sep 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 907 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 1,328 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 773 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 610 |
| Aug 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,150 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,369 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 156 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 200 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 327 |