AS Pro Kapital Grupp (PKG1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR

Add to watchlist

1.0300

-0.0100

(-0.96%)

At close: 01:47PM EEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	23
Apr 24, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	723
Apr 23, 2024	1.0000	1.0200	0.9800	1.0200	1.0200	5,900
Apr 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	125
Apr 19, 2024	0.9700	1.0000	0.9700	1.0000	1.0000	3,040
Apr 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	50
Apr 17, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	70
Apr 16, 2024	0.9700	1.0000	0.9700	0.9700	0.9700	217
Apr 15, 2024	0.9700	0.9700	0.9400	0.9700	0.9700	6,090
Apr 12, 2024	0.9700	0.9700	0.9600	0.9700	0.9700	72
Apr 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2
Apr 10, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	1,227
Apr 09, 2024	0.9400	0.9660	0.9400	0.9500	0.9500	5,573
Apr 08, 2024	0.9640	0.9660	0.9600	0.9600	0.9600	59
Apr 05, 2024	0.9640	0.9640	0.9640	0.9640	0.9640	20
Apr 04, 2024	0.9600	0.9700	0.9400	0.9600	0.9600	5,061
Apr 03, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,010
Apr 02, 2024	0.9500	0.9500	0.9340	0.9340	0.9340	3,313
Mar 28, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	20
Mar 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	48
Mar 26, 2024	0.9600	0.9800	0.9600	0.9600	0.9600	74
Mar 25, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 22, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	535
Mar 21, 2024	0.9700	0.9900	0.9700	0.9700	0.9700	287
Mar 20, 2024	0.9460	1.0000	0.9460	1.0000	1.0000	3,598
Mar 19, 2024	0.9300	0.9600	0.9300	0.9600	0.9600	4,307
Mar 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1
Mar 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	30
Mar 14, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	176
Mar 13, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	19
Mar 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1
Mar 11, 2024	0.9520	0.9680	0.9520	0.9600	0.9600	2,581
Mar 08, 2024	0.9520	0.9520	0.9500	0.9500	0.9500	184
Mar 07, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	21
Mar 06, 2024	0.9440	0.9460	0.9400	0.9400	0.9400	3,026
Mar 05, 2024	0.9200	0.9460	0.9200	0.9440	0.9440	2,174
Mar 04, 2024	0.9460	0.9460	0.9100	0.9100	0.9100	1,810
Mar 01, 2024	0.9340	0.9400	0.9000	0.9400	0.9400	5,009
Feb 29, 2024	0.9300	0.9400	0.8240	0.9300	0.9300	3,872
Feb 28, 2024	0.9200	0.9300	0.9020	0.9020	0.9020	14,380
Feb 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	109
Feb 26, 2024	0.9400	0.9600	0.9300	0.9300	0.9300	3,312
Feb 23, 2024	0.9600	0.9600	0.9400	0.9400	0.9400	114
Feb 22, 2024	0.9500	0.9600	0.9200	0.9600	0.9600	43
Feb 21, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	30
Feb 20, 2024	0.9340	0.9340	0.9340	0.9340	0.9340	-
Feb 19, 2024	0.9000	0.9340	0.8760	0.9340	0.9340	3,490
Feb 16, 2024	0.8900	0.9300	0.8240	0.9300	0.9300	2,165
Feb 15, 2024	0.8700	0.9000	0.8200	0.8900	0.8900	11,862
Feb 14, 2024	0.9140	0.9200	0.8000	0.9000	0.9000	17,570
Feb 13, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	21
Feb 12, 2024	0.9400	0.9400	0.9120	0.9340	0.9340	333
Feb 09, 2024	0.9360	0.9400	0.9360	0.9400	0.9400	231
Feb 08, 2024	0.9100	0.9360	0.9100	0.9360	0.9360	1,496
Feb 07, 2024	0.9140	0.9400	0.9100	0.9100	0.9100	8,905
Feb 06, 2024	0.9400	0.9400	0.9140	0.9300	0.9300	3,859
Feb 05, 2024	0.9640	0.9640	0.9400	0.9500	0.9500	168
Feb 02, 2024	0.9680	0.9700	0.9500	0.9680	0.9680	40
Feb 01, 2024	0.9600	0.9700	0.9500	0.9700	0.9700	3,456
Jan 31, 2024	0.9800	0.9880	0.9600	0.9600	0.9600	125
Jan 30, 2024	0.9700	0.9800	0.9500	0.9800	0.9800	3,533
Jan 29, 2024	0.9200	0.9800	0.9200	0.9800	0.9800	3,400
Jan 26, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	3,610
Jan 25, 2024	0.9320	0.9560	0.9300	0.9400	0.9400	4,669
Jan 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 23, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	266
Jan 22, 2024	0.9400	0.9500	0.9380	0.9500	0.9500	4,311
Jan 19, 2024	0.9300	0.9960	0.9300	0.9680	0.9680	7,065
Jan 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	464
Jan 17, 2024	0.9400	0.9560	0.9400	0.9400	0.9400	7,034
Jan 16, 2024	0.9300	0.9960	0.9040	0.9400	0.9400	13,494
Jan 15, 2024	0.9900	1.0000	0.9500	0.9600	0.9600	17,712
Jan 12, 2024	1.0000	1.0150	0.9600	0.9900	0.9900	11,775
Jan 11, 2024	1.0150	1.0200	0.8700	1.0000	1.0000	11,868
Jan 10, 2024	1.0300	1.0400	1.0150	1.0150	1.0150	4,885
Jan 09, 2024	1.0400	1.0400	1.0300	1.0350	1.0350	1,038
Jan 08, 2024	1.0300	1.0400	1.0300	1.0400	1.0400	179
Jan 05, 2024	1.0500	1.0500	1.0300	1.0300	1.0300	160
Jan 04, 2024	1.0450	1.0500	1.0450	1.0450	1.0450	153
Jan 03, 2024	1.0500	1.0500	1.0450	1.0450	1.0450	117
Jan 02, 2024	1.0600	1.0600	1.0550	1.0550	1.0550	960
Dec 29, 2023	1.0700	1.0800	1.0000	1.0550	1.0550	6,062
Dec 28, 2023	1.0800	1.1000	1.0700	1.0950	1.0950	173
Dec 27, 2023	1.1000	1.1000	1.0800	1.0800	1.0800	112
Dec 22, 2023	1.1000	1.1000	1.0600	1.1000	1.1000	220
Dec 21, 2023	1.0500	1.1000	1.0500	1.1000	1.1000	2,052
Dec 20, 2023	1.0600	1.0900	1.0600	1.0750	1.0750	1,221
Dec 19, 2023	1.1200	1.1200	1.0800	1.0900	1.0900	177
Dec 18, 2023	1.0700	1.1200	1.0600	1.1200	1.1200	3,617
Dec 15, 2023	1.0650	1.0700	1.0600	1.0700	1.0700	259
Dec 14, 2023	0.9980	1.0650	0.9980	1.0650	1.0650	6,773
Dec 13, 2023	1.0000	1.0000	0.9980	0.9980	0.9980	52
Dec 12, 2023	0.9980	1.0000	0.9980	1.0000	1.0000	6,639
Dec 11, 2023	0.9960	1.0000	0.9900	0.9980	0.9980	8,718
Dec 08, 2023	1.0000	1.0000	0.9800	0.9980	0.9980	3,265
Dec 07, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	3,032
Dec 06, 2023	0.9900	1.0000	0.9900	0.9900	0.9900	3,389
Dec 05, 2023	0.9880	1.0000	0.9700	0.9900	0.9900	10,604
Dec 04, 2023	1.0000	1.0000	0.9800	0.9880	0.9880	197
Dec 01, 2023	0.9800	1.0000	0.9560	1.0000	1.0000	3,395
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.01%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD88,012.22+232.80(+0.27%)

AS Pro Kapital Grupp (PKG1T.TL)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.01%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
88,012.22
+232.80(+0.27%)