AS Tallink Grupp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.604	0.610	0.600	0.610	0.529	30,697
2024-08-20	0.598	0.608	0.598	0.608	0.527	34,946
2024-08-19	0.600	0.616	0.600	0.600	0.520	34,610
2024-08-16	0.604	0.610	0.600	0.600	0.520	16,672
2024-08-15	0.626	0.626	0.604	0.608	0.527	68,801
2024-08-14	0.620	0.626	0.608	0.614	0.532	60,199
2024-08-13	0.624	0.624	0.612	0.620	0.538	5,014
2024-08-12	0.610	0.626	0.610	0.626	0.543	33,455
2024-08-09	0.626	0.626	0.604	0.610	0.529	54,997
2024-08-08	0.622	0.630	0.612	0.626	0.543	11,421
2024-08-07	0.604	0.636	0.604	0.632	0.548	25,345
2024-08-06	0.610	0.626	0.604	0.604	0.524	24,212
2024-08-05	0.610	0.610	0.592	0.600	0.520	85,311
2024-08-02	0.616	0.618	0.610	0.618	0.536	6,458
2024-08-01	0.628	0.632	0.600	0.622	0.539	70,151
2024-07-31	0.622	0.624	0.612	0.612	0.531	42,290
2024-07-30	0.598	0.626	0.598	0.622	0.539	44,394
2024-07-29	0.596	0.618	0.594	0.600	0.520	18,731
2024-07-26	0.600	0.620	0.596	0.596	0.517	57,451
2024-07-25	0.610	0.610	0.582	0.596	0.517	73,012
2024-07-24	0.626	0.626	0.614	0.618	0.536	35,651
2024-07-23	0.620	0.626	0.616	0.622	0.539	11,662
2024-07-22	0.614	0.624	0.612	0.620	0.538	31,442
2024-07-19	0.610	0.624	0.606	0.614	0.532	128,364
2024-07-18	0.602	0.618	0.600	0.608	0.527	83,264
2024-07-17	0.624	0.624	0.602	0.602	0.522	89,592
2024-07-16	0.626	0.628	0.618	0.624	0.541	31,104
2024-07-15	0.630	0.632	0.620	0.628	0.545	52,279
2024-07-12	0.632	0.636	0.626	0.636	0.551	9,414
2024-07-11	0.636	0.636	0.624	0.632	0.548	21,746
2024-07-10	0.636	0.636	0.630	0.630	0.546	7,704
2024-07-09	0.632	0.636	0.632	0.636	0.551	14,847
2024-07-08	0.626	0.636	0.624	0.626	0.543	18,146
2024-07-05	0.630	0.638	0.620	0.624	0.541	72,473
2024-07-04	0.620	0.638	0.618	0.638	0.553	81,582
2024-07-03	0.600	0.618	0.600	0.616	0.534	79,432
2024-07-02	0.630	0.630	0.598	0.612	0.531	178,294
2024-07-01	0.640	0.646	0.632	0.636	0.551	32,000
2024-06-28	0.648	0.648	0.638	0.644	0.558	49,288
2024-06-27	0.646	0.652	0.642	0.644	0.558	24,744
2024-06-26	0.658	0.658	0.640	0.648	0.562	74,698
2024-06-25	0.642	0.664	0.642	0.650	0.564	50,334
2024-06-24	0.654	0.672	0.640	0.642	0.557	53,847
2024-06-20	0.656	0.656	0.646	0.654	0.567	45,929
2024-06-19	0.688	0.692	0.632	0.654	0.567	151,965
2024-06-18	0.768	0.768	0.700	0.710	0.564	277,822
2024-06-17	0.786	0.786	0.716	0.768	0.610	274,060
2024-06-14	0.780	0.788	0.780	0.786	0.624	27,860
2024-06-13	0.776	0.780	0.776	0.780	0.619	90,586
2024-06-12	0.784	0.790	0.772	0.772	0.613	70,469
2024-06-11	0.776	0.784	0.762	0.784	0.622	40,353
2024-06-10	0.776	0.778	0.762	0.778	0.618	47,950
2024-06-07	0.770	0.776	0.768	0.774	0.614	16,586
2024-06-06	0.762	0.780	0.762	0.770	0.611	44,306
2024-06-05	0.772	0.780	0.770	0.770	0.611	86,497
2024-06-04	0.772	0.774	0.766	0.772	0.613	73,587
2024-06-03	0.774	0.774	0.766	0.772	0.613	85,129
2024-05-31	0.798	0.798	0.760	0.778	0.618	83,453
2024-05-30	0.798	0.800	0.760	0.774	0.614	201,349
2024-05-29	0.758	0.800	0.758	0.800	0.635	127,093

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0300 EUR
2025-11-13	0.0300 EUR
2025-06-18	0.0300 EUR
2024-06-19	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.