Skip to main content
AS Pro Kapital Grupp (TAL:PKG1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
0.900
-0.010 (-1.10%)
At close: Apr 28, 2026

AS Pro Kapital Grupp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.910.910.900.900.90-1.10%202
Apr 27, 20260.900.920.900.910.911.11%3,791
Apr 24, 20260.900.900.870.900.90-5,059
Apr 23, 20260.900.920.900.900.90-2.17%3,905
Apr 22, 20260.910.920.900.920.92-5,180
Apr 21, 20260.920.920.920.920.921.10%9
Apr 20, 20260.920.920.910.910.91-1.09%656
Apr 17, 20260.920.930.920.920.92-3,683
Apr 16, 20260.920.930.920.920.92-4,946
Apr 15, 20260.930.930.920.920.92-0.54%3,472
Apr 14, 20260.930.930.930.930.93-1.60%50
Apr 13, 20260.930.940.930.940.94-138
Apr 10, 20260.940.940.940.940.94-1
Apr 9, 20260.930.940.920.940.941.08%2,160
Apr 8, 20260.930.930.930.930.930.54%2
Apr 7, 20260.940.940.930.930.930.54%43
Apr 2, 20260.920.920.920.920.92-567
Apr 1, 20260.920.920.920.920.92-20
Mar 31, 20260.920.920.920.920.92-1.08%534
Mar 30, 20260.920.930.920.930.931.09%152
Mar 27, 20260.920.920.920.920.92-5
Mar 26, 20260.920.920.920.920.92-40
Mar 25, 20260.940.950.920.920.92-3.16%9,122
Mar 24, 20260.950.950.950.950.952.15%25
Mar 23, 20260.930.930.930.930.93-1.59%171
Mar 20, 20260.940.950.940.950.951.07%30
Mar 19, 20260.930.940.900.940.94-2.60%7,215
Mar 18, 20260.960.960.940.960.961.05%4,152
Mar 17, 20260.950.950.950.950.952.15%1,101
Mar 16, 20260.940.940.930.930.93-2.62%1,000
Mar 13, 20260.950.960.950.960.961.60%3,542
Mar 12, 20260.940.950.940.940.94-1.05%3,533
Mar 11, 20260.950.970.950.950.952.70%941
Mar 10, 20260.940.940.930.930.93-1.07%113
Mar 9, 20260.940.940.930.940.940.54%1,295
Mar 6, 20260.930.940.930.930.930.54%2,280
Mar 5, 20260.920.940.920.930.93-343
Mar 4, 20260.920.940.920.930.930.54%1,516
Mar 3, 20260.940.940.920.920.92-1.60%119
Mar 2, 20260.930.940.930.940.94-2.60%454
Feb 27, 20260.930.980.900.960.966.08%8,466
Feb 26, 20260.940.940.900.910.91-3.72%6,398
Feb 25, 20260.950.950.940.940.94-0.53%299
Feb 23, 20260.960.960.950.950.95-2.58%3,917
Feb 20, 20260.980.980.950.970.97-0.51%1,086
Feb 19, 20260.960.980.960.980.98-85
Feb 18, 20260.970.980.970.980.982.63%29
Feb 17, 20260.980.980.950.950.95-3.06%1,896
Feb 16, 20260.980.980.980.980.98-20
Feb 13, 20260.960.980.960.980.98-4,149
Feb 12, 20260.950.980.950.980.982.08%4,067
Feb 11, 20260.940.960.930.960.962.67%3,584
Feb 10, 20260.930.940.920.940.94-1.06%2,705
Feb 9, 20260.940.950.940.950.950.53%133
Feb 6, 20260.950.950.940.940.94-2,457
Feb 5, 20260.940.950.940.940.940.53%3,211
Feb 4, 20260.950.950.920.940.94-0.53%5,768
Feb 3, 20260.950.950.940.940.94-1.05%4,330
Feb 2, 20260.940.950.940.950.951.06%1,475
Jan 30, 20260.930.940.910.940.940.53%5,295
Jan 29, 20260.920.940.900.940.94-0.53%132
Jan 28, 20260.900.950.890.940.945.03%6,003
Jan 27, 20260.900.900.890.900.900.56%3,333
Jan 26, 20260.900.900.890.890.89-6,030
Jan 23, 20260.900.900.890.890.89-0.56%1,757
Jan 22, 20260.900.900.890.900.90-5,971
Jan 21, 20260.890.900.890.900.901.70%5,677
Jan 20, 20260.890.890.880.880.88-1.12%4,175
Jan 19, 20260.860.890.860.890.892.30%7,955
Jan 16, 20260.860.870.860.870.871.16%3,838
Jan 15, 20260.860.870.850.860.86-4,430
Jan 14, 20260.860.860.860.860.860.58%914
Jan 13, 20260.850.860.840.860.861.79%567
Jan 12, 20260.850.870.840.840.84-1.18%3,682
Jan 9, 20260.830.850.830.850.852.41%857
Jan 8, 20260.830.850.820.830.83-4,467
Jan 7, 20260.850.850.820.830.83-2.35%12,165
Jan 6, 20260.840.850.830.850.850.59%1,561
Jan 5, 20260.860.880.840.850.85-1.74%9,588
Jan 2, 20260.890.890.840.860.86-3.37%10,655
Dec 30, 20250.890.890.890.890.89-2,477
Dec 29, 20250.900.910.890.890.89-1.11%1,190
Dec 23, 20250.910.910.890.900.90-3,679
Dec 22, 20250.910.910.900.900.90-1.10%911
Dec 19, 20250.910.920.900.910.911.11%651
Dec 18, 20250.920.940.900.900.90-4,473
Dec 17, 20250.970.970.900.900.90-7,070
Dec 16, 20250.980.980.890.900.90-5,449
Dec 15, 20251.001.000.900.900.90-10.00%6,636
Dec 11, 20251.011.011.001.001.00-0.99%220
Dec 10, 20251.001.011.001.011.011.00%127
Dec 9, 20251.011.011.001.001.00-44
Dec 8, 20251.001.000.961.001.006.38%3,772
Dec 5, 20251.001.000.940.940.94-6.00%1,093
Dec 4, 20250.991.010.991.001.00-5,036
Dec 3, 20251.001.000.991.001.000.50%1,517
Dec 2, 20250.991.000.991.001.00-0.50%8
Dec 1, 20250.991.000.981.001.00-9,923
Nov 28, 20250.961.000.961.001.002.04%10,403
Nov 27, 20250.980.980.950.980.98-201