AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.688	0.704	0.686	0.700	0.556	139,142
2023-09-06	0.686	0.690	0.684	0.688	0.546	86,018
2023-09-05	0.692	0.692	0.686	0.686	0.545	27,659
2023-09-04	0.684	0.698	0.684	0.698	0.554	50,274
2023-09-01	0.686	0.694	0.684	0.688	0.546	26,935
2023-08-31	0.688	0.688	0.682	0.688	0.546	62,620
2023-08-30	0.682	0.690	0.682	0.688	0.546	46,865
2023-08-29	0.688	0.690	0.680	0.680	0.540	43,948
2023-08-28	0.686	0.690	0.680	0.688	0.546	119,921
2023-08-25	0.700	0.700	0.686	0.688	0.546	12,642
2023-08-24	0.698	0.700	0.680	0.700	0.556	46,267
2023-08-23	0.696	0.700	0.690	0.696	0.552	16,358
2023-08-22	0.692	0.710	0.692	0.696	0.552	87,895
2023-08-21	0.680	0.700	0.680	0.692	0.549	185,861
2023-08-18	0.672	0.698	0.672	0.680	0.540	124,361
2023-08-17	0.666	0.670	0.660	0.670	0.532	48,426
2023-08-16	0.658	0.666	0.654	0.666	0.529	107,005
2023-08-15	0.660	0.664	0.658	0.658	0.522	36,431
2023-08-14	0.650	0.662	0.650	0.660	0.524	57,572
2023-08-11	0.660	0.664	0.656	0.656	0.521	27,773
2023-08-10	0.654	0.664	0.654	0.660	0.524	108,044
2023-08-09	0.646	0.656	0.646	0.654	0.519	106,738
2023-08-08	0.648	0.654	0.644	0.644	0.511	56,843
2023-08-07	0.644	0.650	0.644	0.646	0.513	29,577
2023-08-04	0.650	0.652	0.640	0.644	0.511	43,017
2023-08-03	0.650	0.650	0.640	0.650	0.516	14,505
2023-08-02	0.640	0.652	0.636	0.650	0.516	23,305
2023-08-01	0.638	0.654	0.638	0.644	0.511	81,727
2023-07-31	0.634	0.640	0.628	0.638	0.506	20,841
2023-07-28	0.640	0.660	0.634	0.634	0.503	21,957
2023-07-27	0.650	0.666	0.640	0.640	0.508	115,114
2023-07-26	0.642	0.644	0.624	0.630	0.500	52,132
2023-07-25	0.628	0.642	0.628	0.640	0.508	56,795
2023-07-24	0.620	0.630	0.616	0.628	0.499	95,260
2023-07-21	0.602	0.620	0.598	0.620	0.492	85,169
2023-07-20	0.606	0.606	0.594	0.606	0.481	29,591
2023-07-19	0.606	0.608	0.592	0.608	0.483	8,225
2023-07-18	0.588	0.610	0.588	0.608	0.483	12,907
2023-07-17	0.598	0.604	0.596	0.598	0.475	32,202
2023-07-14	0.588	0.598	0.588	0.596	0.473	59,691
2023-07-13	0.594	0.598	0.590	0.592	0.470	53,499
2023-07-12	0.600	0.600	0.586	0.594	0.472	10,933
2023-07-11	0.590	0.602	0.590	0.594	0.472	6,138
2023-07-10	0.600	0.600	0.590	0.590	0.468	3,946
2023-07-07	0.600	0.600	0.596	0.596	0.473	8,317
2023-07-06	0.594	0.596	0.592	0.596	0.473	11,928
2023-07-05	0.602	0.602	0.594	0.596	0.473	4,143
2023-07-04	0.608	0.608	0.592	0.602	0.478	19,775
2023-07-03	0.590	0.610	0.590	0.608	0.483	42,754
2023-06-30	0.592	0.594	0.582	0.590	0.468	10,634
2023-06-29	0.592	0.594	0.586	0.592	0.470	25,527
2023-06-28	0.586	0.594	0.586	0.590	0.468	4,868
2023-06-27	0.590	0.590	0.584	0.586	0.465	4,576
2023-06-26	0.584	0.592	0.584	0.584	0.464	9,314
2023-06-22	0.580	0.588	0.580	0.584	0.464	107,940
2023-06-21	0.580	0.588	0.580	0.580	0.460	85,399
2023-06-20	0.576	0.580	0.574	0.580	0.460	30,953
2023-06-19	0.570	0.576	0.570	0.570	0.452	10,480
2023-06-16	0.570	0.570	0.568	0.570	0.452	13,317
2023-06-15	0.572	0.572	0.568	0.570	0.452	11,219

← NewerPage 14 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.