AS LHV Group (TAL:LHV1T)
Estonia
· Delayed Price · Currency is EUR 3.445
-0.005 (-0.14%)
At close: Apr 28, 2026
AS LHV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | -0.14% | 91,901 |
| Apr 27, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.15% | 87,408 |
| Apr 24, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.15% | 67,498 |
| Apr 23, 2026 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.72% | 125,268 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 91,723 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 359,994 |
| Apr 20, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.29% | 127,932 |
| Apr 17, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 101,809 |
| Apr 16, 2026 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.43% | 117,539 |
| Apr 15, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 0.14% | 179,905 |
| Apr 14, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.29% | 62,892 |
| Apr 13, 2026 | 3.48 | 3.54 | 3.48 | 3.49 | 3.49 | 0.29% | 97,025 |
| Apr 10, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | -0.43% | 140,936 |
| Apr 9, 2026 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | -3.19% | 177,336 |
| Apr 8, 2026 | 3.60 | 3.62 | 3.59 | 3.61 | 3.44 | 0.70% | 171,531 |
| Apr 7, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.41 | 0.85% | 153,515 |
| Apr 2, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.38 | - | 39,224 |
| Apr 1, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.38 | - | 101,131 |
| Mar 31, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.38 | -0.28% | 90,104 |
| Mar 30, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.39 | -0.14% | 57,661 |
| Mar 27, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.40 | -0.14% | 69,626 |
| Mar 26, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.40 | - | 81,035 |
| Mar 25, 2026 | 3.53 | 3.57 | 3.52 | 3.57 | 3.40 | 1.42% | 86,329 |
| Mar 24, 2026 | 3.52 | 3.53 | 3.52 | 3.52 | 3.35 | 0.14% | 54,167 |
| Mar 23, 2026 | 3.53 | 3.54 | 3.50 | 3.52 | 3.35 | -0.57% | 94,494 |
| Mar 20, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.37 | 0.86% | 117,493 |
| Mar 19, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.34 | -0.43% | 117,963 |
| Mar 18, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.35 | - | 144,423 |
| Mar 17, 2026 | 3.56 | 3.57 | 3.50 | 3.52 | 3.35 | -1.26% | 530,851 |
| Mar 16, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.40 | -0.56% | 103,548 |
| Mar 13, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | 3.42 | 0.14% | 53,344 |
| Mar 12, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.41 | -0.42% | 22,577 |
| Mar 11, 2026 | 3.57 | 3.62 | 3.57 | 3.60 | 3.43 | 0.98% | 54,562 |
| Mar 10, 2026 | 3.55 | 3.57 | 3.55 | 3.56 | 3.39 | 0.71% | 78,349 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.37 | -2.21% | 109,747 |
| Mar 6, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.44 | 0.14% | 52,889 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.44 | -0.41% | 70,786 |
| Mar 4, 2026 | 3.61 | 3.63 | 3.58 | 3.63 | 3.45 | 0.83% | 156,127 |
| Mar 3, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.43 | 3.30% | 238,137 |
| Mar 2, 2026 | 3.47 | 3.49 | 3.44 | 3.48 | 3.32 | 0.14% | 87,071 |
| Feb 27, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.31 | -1.00% | 78,108 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.34 | -0.43% | 75,159 |
| Feb 25, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.36 | -0.56% | 77,980 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.38 | -0.14% | 35,825 |
| Feb 20, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.38 | -0.28% | 87,699 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.39 | -0.14% | 62,669 |
| Feb 18, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.40 | 0.14% | 45,060 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.39 | -0.42% | 92,143 |
| Feb 16, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.41 | 0.14% | 34,662 |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.40 | 0.14% | 62,808 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.40 | -0.70% | 195,520 |
| Feb 11, 2026 | 3.61 | 3.63 | 3.59 | 3.59 | 3.42 | -0.55% | 90,613 |
| Feb 10, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.44 | 0.42% | 103,339 |
| Feb 9, 2026 | 3.57 | 3.61 | 3.57 | 3.60 | 3.43 | 0.70% | 121,220 |
| Feb 6, 2026 | 3.56 | 3.58 | 3.55 | 3.57 | 3.40 | - | 69,666 |
| Feb 5, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.40 | 0.14% | 36,804 |
| Feb 4, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.40 | -0.42% | 22,738 |
| Feb 3, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.41 | 0.28% | 76,574 |
| Feb 2, 2026 | 3.56 | 3.58 | 3.55 | 3.57 | 3.40 | -0.14% | 44,879 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.41 | - | 50,839 |
| Jan 29, 2026 | 3.59 | 3.60 | 3.57 | 3.58 | 3.41 | -0.42% | 68,737 |
| Jan 28, 2026 | 3.60 | 3.61 | 3.59 | 3.59 | 3.42 | -0.28% | 58,242 |
| Jan 27, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.43 | - | 69,792 |
| Jan 26, 2026 | 3.60 | 3.62 | 3.59 | 3.60 | 3.43 | 0.14% | 163,055 |
| Jan 23, 2026 | 3.59 | 3.62 | 3.58 | 3.60 | 3.43 | 0.14% | 301,367 |
| Jan 22, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.42 | 1.56% | 111,772 |
| Jan 21, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.37 | - | 37,353 |
| Jan 20, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.37 | -0.42% | 46,956 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.38 | -0.70% | 49,362 |
| Jan 16, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.41 | -0.14% | 46,708 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.41 | 0.28% | 31,415 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.40 | -0.42% | 39,286 |
| Jan 13, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.42 | 0.14% | 49,079 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.41 | -0.69% | 118,135 |
| Jan 9, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.44 | - | 84,377 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.44 | -0.55% | 57,991 |
| Jan 7, 2026 | 3.63 | 3.65 | 3.61 | 3.63 | 3.45 | -0.28% | 94,292 |
| Jan 6, 2026 | 3.59 | 3.65 | 3.58 | 3.64 | 3.46 | 1.11% | 78,290 |
| Jan 5, 2026 | 3.66 | 3.67 | 3.59 | 3.60 | 3.43 | -2.44% | 106,886 |
| Jan 2, 2026 | 3.58 | 3.70 | 3.58 | 3.69 | 3.51 | 3.08% | 201,065 |
| Dec 30, 2025 | 3.51 | 3.60 | 3.50 | 3.58 | 3.41 | 1.85% | 113,273 |
| Dec 29, 2025 | 3.48 | 3.53 | 3.46 | 3.51 | 3.34 | 1.45% | 113,995 |
| Dec 23, 2025 | 3.44 | 3.47 | 3.44 | 3.46 | 3.30 | - | 54,230 |
| Dec 22, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.30 | -0.57% | 47,382 |
| Dec 19, 2025 | 3.41 | 3.48 | 3.40 | 3.48 | 3.32 | 2.35% | 112,844 |
| Dec 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.24 | 1.04% | 167,712 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.36 | 3.37 | 3.21 | - | 131,308 |
| Dec 16, 2025 | 3.37 | 3.39 | 3.35 | 3.37 | 3.21 | - | 84,058 |
| Dec 15, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.21 | -0.59% | 44,629 |
| Dec 12, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.23 | 0.45% | 43,691 |
| Dec 11, 2025 | 3.35 | 3.38 | 3.34 | 3.37 | 3.21 | 0.45% | 56,139 |
| Dec 10, 2025 | 3.31 | 3.37 | 3.31 | 3.36 | 3.20 | 1.36% | 74,407 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.15 | -0.45% | 476,275 |
| Dec 8, 2025 | 3.32 | 3.33 | 3.30 | 3.33 | 3.17 | 0.15% | 98,943 |
| Dec 5, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.16 | - | 51,049 |
| Dec 4, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.16 | -0.30% | 28,234 |
| Dec 3, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.17 | -0.15% | 60,582 |
| Dec 2, 2025 | 3.33 | 3.38 | 3.32 | 3.34 | 3.18 | -0.15% | 58,249 |
| Dec 1, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.18 | 0.15% | 57,186 |
| Nov 28, 2025 | 3.41 | 3.42 | 3.30 | 3.34 | 3.18 | -1.91% | 95,220 |