AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.694	0.698	0.694	0.698	0.554	32,609
2024-02-27	0.700	0.700	0.694	0.694	0.551	351,140
2024-02-26	0.704	0.704	0.700	0.700	0.556	39,822
2024-02-23	0.686	0.704	0.686	0.704	0.559	156,468
2024-02-22	0.674	0.696	0.674	0.686	0.545	182,353
2024-02-21	0.654	0.656	0.650	0.656	0.521	30,906
2024-02-20	0.652	0.656	0.650	0.654	0.519	7,115
2024-02-19	0.650	0.654	0.648	0.654	0.519	46,002
2024-02-16	0.648	0.660	0.648	0.658	0.522	15,995
2024-02-15	0.658	0.658	0.648	0.648	0.514	12,817
2024-02-14	0.652	0.670	0.650	0.658	0.522	19,385
2024-02-13	0.654	0.656	0.652	0.656	0.521	8,387
2024-02-12	0.650	0.660	0.650	0.654	0.519	17,177
2024-02-09	0.662	0.662	0.654	0.660	0.524	25,931
2024-02-08	0.666	0.674	0.656	0.656	0.521	9,135
2024-02-07	0.668	0.668	0.662	0.664	0.527	13,489
2024-02-06	0.664	0.664	0.656	0.662	0.525	10,983
2024-02-05	0.670	0.674	0.652	0.664	0.527	18,980
2024-02-02	0.670	0.678	0.668	0.676	0.537	19,294
2024-02-01	0.676	0.676	0.660	0.676	0.537	31,475
2024-01-31	0.658	0.676	0.656	0.676	0.537	41,162
2024-01-30	0.658	0.660	0.654	0.656	0.521	8,955
2024-01-29	0.664	0.666	0.656	0.658	0.522	12,369
2024-01-26	0.668	0.668	0.660	0.664	0.527	20,368
2024-01-25	0.676	0.676	0.660	0.670	0.532	24,536
2024-01-24	0.664	0.676	0.660	0.676	0.537	35,897
2024-01-23	0.674	0.674	0.664	0.664	0.527	7,353
2024-01-22	0.676	0.678	0.670	0.674	0.535	16,289
2024-01-19	0.676	0.676	0.670	0.676	0.537	4,670
2024-01-18	0.674	0.680	0.674	0.676	0.537	101,506
2024-01-17	0.680	0.680	0.672	0.672	0.533	8,790
2024-01-16	0.680	0.684	0.672	0.684	0.543	47,225
2024-01-15	0.680	0.680	0.672	0.676	0.537	2,460
2024-01-12	0.674	0.680	0.674	0.678	0.538	10,975
2024-01-11	0.680	0.680	0.674	0.680	0.540	7,441
2024-01-10	0.680	0.680	0.676	0.678	0.538	11,717
2024-01-09	0.674	0.688	0.674	0.680	0.540	23,934
2024-01-08	0.674	0.686	0.670	0.674	0.535	47,892
2024-01-05	0.676	0.686	0.670	0.674	0.535	37,541
2024-01-04	0.674	0.680	0.674	0.676	0.537	8,590
2024-01-03	0.678	0.680	0.670	0.674	0.535	14,076
2024-01-02	0.670	0.690	0.670	0.674	0.535	20,337
2023-12-29	0.676	0.682	0.670	0.674	0.535	19,643
2023-12-28	0.670	0.678	0.670	0.674	0.535	17,690
2023-12-27	0.680	0.688	0.668	0.670	0.532	31,398
2023-12-22	0.664	0.680	0.664	0.680	0.540	42,125
2023-12-21	0.662	0.670	0.660	0.662	0.525	84,047
2023-12-20	0.670	0.670	0.660	0.662	0.525	25,875
2023-12-19	0.670	0.670	0.662	0.664	0.527	21,225
2023-12-18	0.662	0.668	0.660	0.664	0.527	18,609
2023-12-15	0.664	0.674	0.660	0.662	0.525	28,230
2023-12-14	0.654	0.672	0.654	0.664	0.527	42,576
2023-12-13	0.660	0.660	0.654	0.660	0.524	20,365
2023-12-12	0.656	0.666	0.656	0.660	0.524	703
2023-12-11	0.654	0.660	0.654	0.654	0.519	13,954
2023-12-08	0.656	0.660	0.654	0.654	0.519	1,466
2023-12-07	0.654	0.660	0.654	0.654	0.519	17,273
2023-12-05	0.670	0.672	0.660	0.660	0.524	14,353
2023-12-04	0.670	0.670	0.668	0.668	0.530	15,009
2023-12-01	0.660	0.666	0.654	0.666	0.529	24,439

← NewerPage 12 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.