AS LHV Group (LHV1T.TL)
Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
At close: 03:59PM EEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 123,541 |
| Apr 24, 2024 | 3.4400 | 3.4750 | 3.4200 | 3.4600 | 3.4600 | 124,629 |
| Apr 23, 2024 | 3.4050 | 3.4650 | 3.4050 | 3.4350 | 3.4350 | 129,006 |
| Apr 22, 2024 | 3.4100 | 3.4250 | 3.4000 | 3.4100 | 3.4100 | 94,647 |
| Apr 19, 2024 | 3.4200 | 3.4250 | 3.4000 | 3.4100 | 3.4100 | 73,471 |
| Apr 18, 2024 | 3.4150 | 3.4250 | 3.4100 | 3.4150 | 3.4150 | 37,417 |
| Apr 17, 2024 | 3.4250 | 3.4400 | 3.4150 | 3.4300 | 3.4300 | 41,191 |
| Apr 16, 2024 | 3.4400 | 3.4450 | 3.4100 | 3.4150 | 3.4150 | 55,609 |
| Apr 15, 2024 | 3.4550 | 3.4700 | 3.4350 | 3.4450 | 3.4450 | 96,418 |
| Apr 12, 2024 | 3.4150 | 3.4900 | 3.4150 | 3.4500 | 3.4500 | 166,079 |
| Apr 11, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4150 | 3.4150 | 55,768 |
| Apr 10, 2024 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 69,238 |
| Apr 09, 2024 | 3.4350 | 3.4400 | 3.4150 | 3.4150 | 3.4150 | 42,859 |
| Apr 08, 2024 | 3.4400 | 3.4450 | 3.4200 | 3.4200 | 3.4200 | 49,341 |
| Apr 05, 2024 | 3.4450 | 3.4500 | 3.4250 | 3.4450 | 3.4450 | 60,207 |
| Apr 04, 2024 | 3.4500 | 3.4800 | 3.4100 | 3.4450 | 3.4450 | 147,782 |
| Apr 04, 2024 | 0.13 Dividend | |||||
| Apr 03, 2024 | 3.5450 | 3.5450 | 3.5200 | 3.5300 | 3.4000 | 362,421 |
| Apr 02, 2024 | 3.5400 | 3.5500 | 3.5350 | 3.5450 | 3.4144 | 231,255 |
| Mar 28, 2024 | 3.5300 | 3.5600 | 3.5300 | 3.5400 | 3.4096 | 85,321 |
| Mar 27, 2024 | 3.5400 | 3.5450 | 3.5300 | 3.5300 | 3.4000 | 15,286 |
| Mar 26, 2024 | 3.5500 | 3.5550 | 3.5150 | 3.5450 | 3.4144 | 66,911 |
| Mar 25, 2024 | 3.5600 | 3.5800 | 3.5350 | 3.5550 | 3.4241 | 80,908 |
| Mar 22, 2024 | 3.5600 | 3.5850 | 3.5400 | 3.5600 | 3.4289 | 55,504 |
| Mar 21, 2024 | 3.5000 | 3.5500 | 3.4950 | 3.5500 | 3.4193 | 124,350 |
| Mar 20, 2024 | 3.4800 | 3.4950 | 3.4550 | 3.4850 | 3.3567 | 45,919 |
| Mar 19, 2024 | 3.4950 | 3.5000 | 3.4800 | 3.4900 | 3.3615 | 34,551 |
| Mar 18, 2024 | 3.4950 | 3.5100 | 3.4900 | 3.4950 | 3.3663 | 141,881 |
| Mar 15, 2024 | 3.5000 | 3.5150 | 3.4850 | 3.4950 | 3.3663 | 35,934 |
| Mar 14, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4950 | 3.3663 | 60,134 |
| Mar 13, 2024 | 3.5000 | 3.5050 | 3.4800 | 3.4850 | 3.3567 | 136,454 |
| Mar 12, 2024 | 3.4950 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 92,648 |
| Mar 11, 2024 | 3.5100 | 3.5200 | 3.4900 | 3.5000 | 3.3711 | 120,008 |
| Mar 08, 2024 | 3.5000 | 3.5150 | 3.4950 | 3.5000 | 3.3711 | 133,251 |
| Mar 07, 2024 | 3.5050 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 97,054 |
| Mar 06, 2024 | 3.5200 | 3.5250 | 3.4950 | 3.5050 | 3.3759 | 77,831 |
| Mar 05, 2024 | 3.5100 | 3.5350 | 3.5000 | 3.5250 | 3.3952 | 80,842 |
| Mar 04, 2024 | 3.5050 | 3.5250 | 3.4900 | 3.5000 | 3.3711 | 168,787 |
| Mar 01, 2024 | 3.5000 | 3.5150 | 3.4900 | 3.5100 | 3.3807 | 81,893 |
| Feb 29, 2024 | 3.5050 | 3.5100 | 3.4900 | 3.4950 | 3.3663 | 37,312 |
| Feb 28, 2024 | 3.5050 | 3.5250 | 3.5000 | 3.5050 | 3.3759 | 71,298 |
| Feb 27, 2024 | 3.4950 | 3.5150 | 3.4900 | 3.5000 | 3.3711 | 316,626 |
| Feb 26, 2024 | 3.5250 | 3.5500 | 3.5050 | 3.5200 | 3.3904 | 57,418 |
| Feb 23, 2024 | 3.5200 | 3.5350 | 3.5150 | 3.5250 | 3.3952 | 36,878 |
| Feb 22, 2024 | 3.5150 | 3.5400 | 3.5000 | 3.5200 | 3.3904 | 84,003 |
| Feb 21, 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5500 | 3.4193 | 44,038 |
| Feb 20, 2024 | 3.5000 | 3.5450 | 3.4800 | 3.5450 | 3.4144 | 209,087 |
| Feb 19, 2024 | 3.5250 | 3.5300 | 3.5050 | 3.5150 | 3.3856 | 54,691 |
| Feb 16, 2024 | 3.5050 | 3.5200 | 3.5050 | 3.5150 | 3.3856 | 62,940 |
| Feb 15, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5050 | 3.3759 | 97,526 |
| Feb 14, 2024 | 3.5350 | 3.5400 | 3.5300 | 3.5350 | 3.4048 | 56,602 |
| Feb 13, 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5350 | 3.4048 | 107,292 |
| Feb 12, 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.4289 | 63,636 |
| Feb 09, 2024 | 3.5650 | 3.5700 | 3.5350 | 3.5600 | 3.4289 | 88,902 |
| Feb 08, 2024 | 3.6250 | 3.6250 | 3.5750 | 3.5900 | 3.4578 | 45,527 |
| Feb 07, 2024 | 3.6050 | 3.6350 | 3.6000 | 3.6200 | 3.4867 | 70,893 |
| Feb 06, 2024 | 3.5550 | 3.5950 | 3.5450 | 3.5800 | 3.4482 | 1,015,638 |
| Feb 05, 2024 | 3.5450 | 3.5850 | 3.5350 | 3.5450 | 3.4144 | 173,419 |
| Feb 02, 2024 | 3.5250 | 3.5350 | 3.5000 | 3.5350 | 3.4048 | 159,181 |
| Feb 01, 2024 | 3.5450 | 3.5550 | 3.5200 | 3.5200 | 3.3904 | 96,658 |
| Jan 31, 2024 | 3.5200 | 3.5550 | 3.5200 | 3.5450 | 3.4144 | 49,035 |
| Jan 30, 2024 | 3.5450 | 3.5650 | 3.5200 | 3.5200 | 3.3904 | 79,290 |
| Jan 29, 2024 | 3.5300 | 3.5900 | 3.5250 | 3.5400 | 3.4096 | 49,430 |
| Jan 26, 2024 | 3.5500 | 3.5600 | 3.5250 | 3.5350 | 3.4048 | 37,914 |
| Jan 25, 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5500 | 3.4193 | 145,645 |
| Jan 24, 2024 | 3.5900 | 3.5950 | 3.5250 | 3.5250 | 3.3952 | 63,039 |
| Jan 23, 2024 | 3.5900 | 3.6000 | 3.5750 | 3.5900 | 3.4578 | 34,667 |
| Jan 22, 2024 | 3.6450 | 3.6450 | 3.5900 | 3.6000 | 3.4674 | 142,679 |
| Jan 19, 2024 | 3.6200 | 3.6650 | 3.6150 | 3.6500 | 3.5156 | 53,068 |
| Jan 18, 2024 | 3.6250 | 3.6300 | 3.6200 | 3.6200 | 3.4867 | 29,208 |
| Jan 17, 2024 | 3.6500 | 3.6600 | 3.6250 | 3.6300 | 3.4963 | 32,471 |
| Jan 16, 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6500 | 3.5156 | 41,960 |
| Jan 15, 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6550 | 3.5204 | 42,866 |
| Jan 12, 2024 | 3.6650 | 3.6900 | 3.6600 | 3.6700 | 3.5348 | 66,388 |
| Jan 11, 2024 | 3.6700 | 3.6750 | 3.6450 | 3.6650 | 3.5300 | 29,817 |
| Jan 10, 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6550 | 3.5204 | 69,737 |
| Jan 09, 2024 | 3.6850 | 3.7100 | 3.6850 | 3.7000 | 3.5637 | 37,101 |
| Jan 08, 2024 | 3.7100 | 3.7200 | 3.6600 | 3.6800 | 3.5445 | 65,843 |
| Jan 05, 2024 | 3.7350 | 3.7400 | 3.7000 | 3.7100 | 3.5734 | 86,572 |
| Jan 04, 2024 | 3.6550 | 3.7300 | 3.6300 | 3.7200 | 3.5830 | 178,744 |
| Jan 03, 2024 | 3.5000 | 3.6350 | 3.5000 | 3.6150 | 3.4819 | 326,952 |
| Jan 02, 2024 | 3.4900 | 3.5000 | 3.4850 | 3.4950 | 3.3663 | 66,002 |
| Dec 29, 2023 | 3.5000 | 3.5000 | 3.4850 | 3.4950 | 3.3663 | 25,634 |
| Dec 28, 2023 | 3.4900 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 32,117 |
| Dec 27, 2023 | 3.4900 | 3.4950 | 3.4800 | 3.4900 | 3.3615 | 13,890 |
| Dec 22, 2023 | 3.4750 | 3.5000 | 3.4750 | 3.4950 | 3.3663 | 33,267 |
| Dec 21, 2023 | 3.4700 | 3.4800 | 3.4450 | 3.4750 | 3.3470 | 26,822 |
| Dec 20, 2023 | 3.5100 | 3.5200 | 3.4550 | 3.4700 | 3.3422 | 62,567 |
| Dec 19, 2023 | 3.5150 | 3.5200 | 3.5000 | 3.5100 | 3.3807 | 57,523 |
| Dec 18, 2023 | 3.5350 | 3.5350 | 3.5050 | 3.5250 | 3.3952 | 35,169 |
| Dec 15, 2023 | 3.5450 | 3.5550 | 3.5150 | 3.5350 | 3.4048 | 41,377 |
| Dec 14, 2023 | 3.5250 | 3.5550 | 3.5250 | 3.5450 | 3.4144 | 51,609 |
| Dec 13, 2023 | 3.5100 | 3.5300 | 3.4900 | 3.5150 | 3.3856 | 49,430 |
| Dec 12, 2023 | 3.4700 | 3.5150 | 3.4700 | 3.5100 | 3.3807 | 71,518 |
| Dec 11, 2023 | 3.4150 | 3.4600 | 3.4150 | 3.4500 | 3.3229 | 29,818 |
| Dec 08, 2023 | 3.4200 | 3.4250 | 3.4050 | 3.4150 | 3.2892 | 21,799 |
| Dec 07, 2023 | 3.4150 | 3.4300 | 3.4050 | 3.4250 | 3.2989 | 37,666 |
| Dec 06, 2023 | 3.4100 | 3.4200 | 3.3900 | 3.4150 | 3.2892 | 52,787 |
| Dec 05, 2023 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.2844 | 30,047 |
| Dec 04, 2023 | 3.4500 | 3.4500 | 3.4150 | 3.4200 | 3.2941 | 34,578 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.