AS Pro Kapital Grupp (TAL:PKG1T)
Estonia
· Delayed Price · Currency is EUR 0.940
-0.060 (-6.00%)
At close: Dec 5, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 40 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 130 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,839 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 51 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 16,689 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,824 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 181 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 720 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4 |
| Sep 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 230 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 1,286 |
| Sep 17, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 2,496 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 5,326 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 7,702 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 144 |
| Sep 11, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 329 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 5 |
| Sep 9, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 5,679 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 2.92% | 7,020 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 606 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 51 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 25 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 10 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 11 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 8 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 775 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 70 |
| Aug 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 481 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 37 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 3 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 484 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 1,956 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 19 |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 779 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 38 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 3,131 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 3,600 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 60 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.03% | 4,216 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 452 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 31 |
| Jul 30, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 350 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 6,498 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 355 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 76 |
| Jul 24, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 14,233 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 3,230 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 1.50% | 19 |
| Jul 21, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 464 |
| Jul 16, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 345 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 5.38% | 2,275 |
| Jul 14, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 92 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 2,330 |
| Jul 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,515 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,610 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 275 |
| Jul 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 3.05% | 5,594 |