AS LHV Group (TAL:LHV1T)
Estonia
· Delayed Price · Currency is EUR 3.535
-0.080 (-2.21%)
At close: Mar 9, 2026
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -2.21% | 109,747 |
| Mar 6, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.14% | 52,889 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.41% | 70,786 |
| Mar 4, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.63 | 0.83% | 156,127 |
| Mar 3, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 3.30% | 238,137 |
| Mar 2, 2026 | 3.47 | 3.49 | 3.44 | 3.48 | 3.48 | 0.14% | 80,952 |
| Feb 27, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -1.00% | 78,108 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | -0.43% | 75,159 |
| Feb 25, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.56% | 77,980 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | -0.14% | 35,825 |
| Feb 20, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | -0.28% | 87,699 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.14% | 62,669 |
| Feb 18, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 0.14% | 45,060 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.42% | 92,143 |
| Feb 16, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 0.14% | 34,662 |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 62,808 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | -0.70% | 195,520 |
| Feb 11, 2026 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.55% | 90,613 |
| Feb 10, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | 0.42% | 103,339 |
| Feb 9, 2026 | 3.57 | 3.61 | 3.57 | 3.60 | 3.60 | 0.70% | 121,220 |
| Feb 6, 2026 | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | - | 69,666 |
| Feb 5, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 36,804 |
| Feb 4, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | -0.42% | 22,738 |
| Feb 3, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | 0.28% | 76,574 |
| Feb 2, 2026 | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | -0.14% | 44,879 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 50,839 |
| Jan 29, 2026 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | -0.42% | 68,737 |
| Jan 28, 2026 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 58,242 |
| Jan 27, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 69,792 |
| Jan 26, 2026 | 3.60 | 3.62 | 3.59 | 3.60 | 3.60 | 0.14% | 163,055 |
| Jan 23, 2026 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 0.14% | 301,367 |
| Jan 22, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 1.56% | 111,772 |
| Jan 21, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | - | 37,353 |
| Jan 20, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.42% | 46,956 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.70% | 49,362 |
| Jan 16, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | -0.14% | 46,708 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.28% | 31,415 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.42% | 39,286 |
| Jan 13, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 0.14% | 49,079 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.69% | 118,135 |
| Jan 9, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 84,377 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.55% | 57,991 |
| Jan 7, 2026 | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | -0.28% | 94,292 |
| Jan 6, 2026 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 78,290 |
| Jan 5, 2026 | 3.66 | 3.67 | 3.59 | 3.60 | 3.60 | -2.44% | 106,886 |
| Jan 2, 2026 | 3.58 | 3.70 | 3.58 | 3.69 | 3.69 | 3.08% | 201,065 |
| Dec 30, 2025 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | 1.85% | 113,273 |
| Dec 29, 2025 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | 1.45% | 113,995 |
| Dec 23, 2025 | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | - | 54,230 |
| Dec 22, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.57% | 47,382 |
| Dec 19, 2025 | 3.41 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 112,844 |
| Dec 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.04% | 77,712 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | - | 131,308 |
| Dec 16, 2025 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | - | 84,058 |
| Dec 15, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | -0.59% | 44,629 |
| Dec 12, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | 0.45% | 43,691 |
| Dec 11, 2025 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.45% | 56,139 |
| Dec 10, 2025 | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | 1.36% | 74,407 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | -0.45% | 130,235 |
| Dec 8, 2025 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | 0.15% | 98,943 |
| Dec 5, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | - | 51,049 |
| Dec 4, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 28,234 |
| Dec 3, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | -0.15% | 60,582 |
| Dec 2, 2025 | 3.33 | 3.38 | 3.32 | 3.34 | 3.34 | -0.15% | 58,249 |
| Dec 1, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | 0.15% | 57,186 |
| Nov 28, 2025 | 3.41 | 3.42 | 3.30 | 3.34 | 3.34 | -1.91% | 95,220 |
| Nov 27, 2025 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | 3.50% | 162,455 |
| Nov 26, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 1.08% | 52,414 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | - | 63,568 |
| Nov 24, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.15% | 79,622 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.46% | 41,272 |
| Nov 20, 2025 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | 0.46% | 43,277 |
| Nov 19, 2025 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.46% | 49,371 |
| Nov 18, 2025 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | 0.15% | 43,863 |
| Nov 17, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.31% | 37,192 |
| Nov 14, 2025 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 75,218 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.06% | 63,638 |
| Nov 12, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.76% | 80,685 |
| Nov 11, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | - | 117,810 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | - | 36,907 |
| Nov 7, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 0.15% | 29,402 |
| Nov 6, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | - | 83,656 |
| Nov 5, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | 0.15% | 26,573 |
| Nov 4, 2025 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 108,574 |
| Nov 3, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.53% | 1,240,886 |
| Oct 31, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.15% | 38,697 |
| Oct 30, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | -0.30% | 107,889 |
| Oct 29, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.75% | 71,538 |
| Oct 28, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 97,637 |
| Oct 27, 2025 | 3.31 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 157,342 |
| Oct 24, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.30% | 79,168 |
| Oct 23, 2025 | 3.31 | 3.33 | 3.31 | 3.31 | 3.31 | - | 94,109 |
| Oct 22, 2025 | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.75% | 86,839 |
| Oct 21, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -1.33% | 102,619 |
| Oct 20, 2025 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | 0.15% | 36,289 |
| Oct 17, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | -0.59% | 71,214 |
| Oct 16, 2025 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | 0.74% | 84,798 |
| Oct 15, 2025 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -0.59% | 75,312 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | -0.44% | 66,723 |
| Oct 13, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.29% | 69,242 |