AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.744	0.758	0.744	0.758	0.602	142,671
2024-05-27	0.744	0.744	0.724	0.744	0.591	77,776
2024-05-24	0.740	0.748	0.740	0.742	0.589	49,198
2024-05-23	0.736	0.740	0.736	0.738	0.586	7,739
2024-05-22	0.738	0.748	0.734	0.734	0.583	12,127
2024-05-21	0.748	0.748	0.738	0.738	0.586	69,181
2024-05-20	0.750	0.750	0.734	0.748	0.594	23,220
2024-05-17	0.736	0.750	0.730	0.750	0.595	24,852
2024-05-16	0.736	0.738	0.734	0.738	0.586	23,861
2024-05-15	0.738	0.738	0.734	0.736	0.584	42,731
2024-05-14	0.738	0.740	0.736	0.736	0.584	14,921
2024-05-13	0.726	0.758	0.720	0.750	0.595	191,410
2024-05-10	0.682	0.728	0.682	0.726	0.576	252,831
2024-05-08	0.726	0.734	0.720	0.724	0.575	52,269
2024-05-07	0.738	0.738	0.720	0.734	0.583	45,949
2024-05-06	0.740	0.740	0.728	0.738	0.586	46,673
2024-05-03	0.752	0.760	0.736	0.740	0.587	51,270
2024-05-02	0.730	0.750	0.730	0.750	0.595	13,741
2024-04-30	0.748	0.748	0.728	0.730	0.579	40,187
2024-04-29	0.750	0.754	0.740	0.748	0.594	77,476
2024-04-26	0.744	0.750	0.740	0.748	0.594	10,438
2024-04-25	0.750	0.756	0.720	0.744	0.591	51,569
2024-04-24	0.752	0.758	0.750	0.750	0.595	18,991
2024-04-23	0.750	0.752	0.740	0.752	0.597	133,503
2024-04-22	0.736	0.750	0.726	0.750	0.595	31,354
2024-04-19	0.730	0.738	0.730	0.736	0.584	17,296
2024-04-18	0.736	0.744	0.730	0.730	0.579	17,599
2024-04-17	0.732	0.738	0.732	0.736	0.584	10,885
2024-04-16	0.724	0.736	0.724	0.732	0.581	16,036
2024-04-15	0.748	0.748	0.724	0.724	0.575	41,264
2024-04-12	0.740	0.750	0.732	0.748	0.594	26,486
2024-04-11	0.726	0.740	0.726	0.740	0.587	21,885
2024-04-10	0.716	0.730	0.716	0.728	0.578	28,899
2024-04-09	0.710	0.720	0.702	0.716	0.568	49,227
2024-04-08	0.694	0.720	0.694	0.710	0.564	87,289
2024-04-05	0.692	0.694	0.690	0.694	0.551	192,952
2024-04-04	0.688	0.696	0.686	0.692	0.549	48,614
2024-04-03	0.694	0.698	0.688	0.690	0.548	48,372
2024-04-02	0.694	0.698	0.690	0.690	0.548	11,723
2024-03-28	0.694	0.694	0.684	0.694	0.551	3,803
2024-03-27	0.688	0.698	0.688	0.688	0.546	7,270
2024-03-26	0.690	0.698	0.686	0.688	0.546	9,389
2024-03-25	0.692	0.700	0.690	0.700	0.556	3,132
2024-03-22	0.692	0.700	0.692	0.692	0.549	340
2024-03-21	0.696	0.700	0.686	0.692	0.549	60,374
2024-03-20	0.690	0.698	0.686	0.698	0.554	8,022
2024-03-19	0.694	0.694	0.686	0.692	0.549	8,937
2024-03-18	0.700	0.700	0.694	0.694	0.551	3,489
2024-03-15	0.690	0.698	0.688	0.698	0.554	11,870
2024-03-14	0.694	0.700	0.688	0.692	0.549	17,015
2024-03-13	0.694	0.700	0.690	0.694	0.551	30,325
2024-03-12	0.700	0.700	0.688	0.694	0.551	11,445
2024-03-11	0.696	0.698	0.690	0.692	0.549	3,813
2024-03-08	0.696	0.700	0.692	0.696	0.552	15,241
2024-03-07	0.692	0.702	0.690	0.696	0.552	25,527
2024-03-06	0.690	0.698	0.690	0.692	0.549	11,766
2024-03-05	0.680	0.698	0.680	0.690	0.548	33,167
2024-03-04	0.686	0.686	0.680	0.680	0.540	78,295
2024-03-01	0.692	0.696	0.682	0.686	0.545	28,757
2024-02-29	0.700	0.700	0.690	0.692	0.549	47,160

← NewerPage 11 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.