AS Pro Kapital Grupp (TAL:PKG1T)
Estonia
· Delayed Price · Currency is EUR 0.935
+0.005 (0.54%)
At close: Mar 9, 2026
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 1,295 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | 2,280 |
| Mar 5, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 343 |
| Mar 4, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 1,516 |
| Mar 3, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 119 |
| Mar 2, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -2.60% | 454 |
| Feb 27, 2026 | 0.93 | 0.98 | 0.90 | 0.96 | 0.96 | 6.08% | 8,466 |
| Feb 26, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.72% | 6,398 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 299 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.58% | 3,917 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.51% | 1,086 |
| Feb 19, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 85 |
| Feb 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.63% | 29 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 1,896 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Feb 13, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 4,149 |
| Feb 12, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 4,067 |
| Feb 11, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.67% | 3,584 |
| Feb 10, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -1.06% | 2,705 |
| Feb 9, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 133 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 2,457 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 3,211 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.53% | 5,768 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,330 |
| Feb 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 1,475 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 0.53% | 5,295 |
| Jan 29, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -0.53% | 132 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 5.03% | 6,003 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 3,333 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 6,030 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 1,757 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,971 |
| Jan 21, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.70% | 5,677 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 4,175 |
| Jan 19, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 7,955 |
| Jan 16, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 3,838 |
| Jan 15, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 4,430 |
| Jan 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 914 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 567 |
| Jan 12, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 3,682 |
| Jan 9, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 857 |
| Jan 8, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 4,467 |
| Jan 7, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 12,165 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 1,561 |
| Jan 5, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.74% | 9,588 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 10,655 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,477 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,190 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,679 |
| Dec 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 911 |
| Dec 19, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 651 |
| Dec 18, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | - | 4,473 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | - | 7,070 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | - | 5,449 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 6,636 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 220 |
| Dec 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 127 |
| Dec 9, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 44 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 6.38% | 3,772 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 1,093 |
| Dec 4, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,036 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 1,517 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 8 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 9,923 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 10,403 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 201 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 151 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 382 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | - | 105 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,142 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 4,030 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 115 |
| Nov 18, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,152 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 4,654 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 56 |
| Nov 13, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 7.22% | 1,914 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 5,386 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,190 |
| Nov 10, 2025 | 1.06 | 1.06 | 0.95 | 1.06 | 1.06 | - | 6,299 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 20 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1 |
| Nov 5, 2025 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 4.85% | 2,272 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 135 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -8.47% | 3,707 |
| Oct 31, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 41 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 603 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | 3.70% | 357 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | 2.86% | 2,527 |
| Oct 24, 2025 | 1.14 | 1.15 | 0.82 | 1.05 | 1.05 | -8.70% | 4,565 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -3.36% | 175 |
| Oct 22, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 5,161 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 5 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 230 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 320 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 2,868 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.94% | 3,697 |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 50 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 5,547 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 390 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -4.65% | 438 |