AS LHV Group (TAL:LHV1T)
Estonia
· Delayed Price · Currency is EUR 3.320
0.00 (0.00%)
At close: Dec 5, 2025
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | 0.15% | 90,804 |
| Oct 9, 2025 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | -0.15% | 115,427 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.73% | 83,111 |
| Oct 7, 2025 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | - | 29,214 |
| Oct 6, 2025 | 3.46 | 3.47 | 3.44 | 3.44 | 3.44 | -0.72% | 41,693 |
| Oct 3, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.43% | 34,163 |
| Oct 2, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 50,175 |
| Oct 1, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.14% | 133,942 |
| Sep 30, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | -0.14% | 132,632 |
| Sep 29, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | - | 189,537 |
| Sep 26, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.14% | 229,884 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | - | 244,653 |
| Sep 24, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.87% | 254,094 |
| Sep 23, 2025 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.15% | 287,529 |
| Sep 22, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | -0.44% | 61,119 |
| Sep 19, 2025 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | -0.15% | 52,978 |
| Sep 18, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.44% | 82,879 |
| Sep 17, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | 0.15% | 37,345 |
| Sep 16, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.72% | 63,847 |
| Sep 15, 2025 | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | -0.58% | 71,018 |
| Sep 12, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 62,867 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -1.14% | 59,269 |
| Sep 10, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 36,025 |
| Sep 9, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 71,385 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.28% | 39,775 |
| Sep 5, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | 0.28% | 33,348 |
| Sep 4, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | - | 43,495 |
| Sep 3, 2025 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 48,752 |
| Sep 2, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 31,873 |
| Sep 1, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | - | 33,449 |
| Aug 29, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 22,101 |
| Aug 28, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | - | 30,298 |
| Aug 27, 2025 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | - | 35,017 |
| Aug 26, 2025 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 41,697 |
| Aug 25, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 63,552 |
| Aug 22, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 0.14% | 30,627 |
| Aug 21, 2025 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | 0.14% | 44,514 |
| Aug 19, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 69,067 |
| Aug 18, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.55 | -0.14% | 73,370 |
| Aug 15, 2025 | 3.53 | 3.56 | 3.52 | 3.56 | 3.56 | 0.42% | 54,803 |
| Aug 14, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | - | 21,722 |
| Aug 13, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 150,033 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.14% | 50,125 |
| Aug 11, 2025 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.70% | 48,146 |
| Aug 8, 2025 | 3.53 | 3.57 | 3.53 | 3.56 | 3.56 | 1.14% | 30,374 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.42% | 45,544 |
| Aug 6, 2025 | 3.53 | 3.57 | 3.53 | 3.54 | 3.54 | 0.14% | 71,093 |
| Aug 5, 2025 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 88,631 |
| Aug 4, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 43,058 |
| Aug 1, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | 0.28% | 31,861 |
| Jul 31, 2025 | 3.58 | 3.59 | 3.57 | 3.57 | 3.57 | -0.28% | 42,698 |
| Jul 30, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | 0.14% | 46,893 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.28% | 43,003 |
| Jul 28, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -0.42% | 44,637 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 27,215 |
| Jul 24, 2025 | 3.59 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 48,525 |
| Jul 23, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -0.28% | 47,788 |
| Jul 22, 2025 | 3.61 | 3.64 | 3.60 | 3.61 | 3.61 | - | 102,985 |
| Jul 21, 2025 | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | -0.55% | 59,483 |
| Jul 18, 2025 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.41% | 44,875 |