AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.664	0.666	0.654	0.660	0.524	10,347
2023-11-29	0.660	0.662	0.654	0.662	0.525	23,033
2023-11-28	0.654	0.660	0.650	0.654	0.519	26,834
2023-11-27	0.662	0.664	0.658	0.662	0.525	13,761
2023-11-24	0.670	0.670	0.662	0.662	0.525	15,575
2023-11-23	0.660	0.664	0.660	0.664	0.527	14,842
2023-11-22	0.650	0.656	0.646	0.650	0.516	23,121
2023-11-21	0.642	0.652	0.638	0.650	0.516	43,799
2023-11-20	0.666	0.680	0.642	0.642	0.510	90,605
2023-11-17	0.670	0.674	0.660	0.666	0.529	64,528
2023-11-16	0.660	0.668	0.654	0.668	0.530	21,034
2023-11-15	0.640	0.658	0.640	0.652	0.518	46,999
2023-11-14	0.636	0.648	0.636	0.640	0.508	58,688
2023-11-13	0.640	0.640	0.630	0.638	0.506	64,953
2023-11-10	0.640	0.652	0.630	0.644	0.511	27,797
2023-11-09	0.644	0.648	0.640	0.642	0.510	25,120
2023-11-08	0.642	0.648	0.642	0.642	0.510	19,651
2023-11-07	0.650	0.652	0.636	0.642	0.510	83,193
2023-11-06	0.632	0.648	0.632	0.648	0.514	91,968
2023-11-03	0.632	0.644	0.632	0.640	0.508	2,525
2023-11-02	0.640	0.644	0.632	0.644	0.511	24,125
2023-11-01	0.630	0.638	0.630	0.632	0.502	20,797
2023-10-31	0.630	0.632	0.630	0.630	0.500	30,484
2023-10-30	0.650	0.650	0.630	0.638	0.506	30,231
2023-10-27	0.640	0.656	0.640	0.642	0.510	23,966
2023-10-26	0.630	0.640	0.620	0.636	0.505	74,208
2023-10-25	0.620	0.630	0.618	0.630	0.500	119,004
2023-10-24	0.618	0.628	0.618	0.628	0.499	9,127
2023-10-23	0.620	0.620	0.618	0.618	0.491	2,168
2023-10-20	0.616	0.632	0.616	0.620	0.492	32,974
2023-10-19	0.618	0.630	0.616	0.618	0.491	9,311
2023-10-18	0.614	0.634	0.614	0.616	0.489	12,688
2023-10-17	0.632	0.632	0.616	0.626	0.497	31,864
2023-10-16	0.634	0.634	0.624	0.634	0.503	23,174
2023-10-13	0.634	0.642	0.632	0.632	0.502	6,306
2023-10-12	0.630	0.642	0.630	0.640	0.508	9,393
2023-10-11	0.630	0.638	0.626	0.638	0.506	42,889
2023-10-10	0.656	0.658	0.628	0.630	0.500	194,515
2023-10-09	0.662	0.662	0.650	0.660	0.524	50,692
2023-10-06	0.662	0.666	0.662	0.662	0.525	11,010
2023-10-05	0.670	0.670	0.664	0.670	0.532	36,215
2023-10-04	0.670	0.670	0.660	0.670	0.532	27,881
2023-10-03	0.670	0.676	0.670	0.670	0.532	24,921
2023-10-02	0.678	0.678	0.668	0.670	0.532	6,063
2023-09-29	0.668	0.680	0.668	0.680	0.540	5,537
2023-09-28	0.672	0.680	0.666	0.668	0.530	18,120
2023-09-27	0.666	0.676	0.666	0.674	0.535	10,328
2023-09-26	0.678	0.678	0.664	0.664	0.527	27,114
2023-09-25	0.674	0.682	0.660	0.678	0.538	25,228
2023-09-22	0.672	0.680	0.670	0.680	0.540	22,000
2023-09-21	0.672	0.684	0.672	0.674	0.535	24,478
2023-09-20	0.672	0.682	0.672	0.672	0.533	28,502
2023-09-19	0.670	0.676	0.670	0.672	0.533	45,539
2023-09-18	0.680	0.680	0.670	0.678	0.538	25,981
2023-09-15	0.680	0.680	0.672	0.680	0.540	37,691
2023-09-14	0.688	0.688	0.668	0.680	0.540	55,990
2023-09-13	0.690	0.696	0.688	0.688	0.546	54,464
2023-09-12	0.700	0.700	0.694	0.694	0.551	9,468
2023-09-11	0.700	0.700	0.698	0.700	0.556	9,420
2023-09-08	0.700	0.706	0.696	0.700	0.556	21,685

← NewerPage 13 of 21 · 1,257 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.