AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.570	0.572	0.568	0.570	0.452	13,696
2023-06-13	0.552	0.570	0.552	0.570	0.452	88,169
2023-06-12	0.560	0.566	0.552	0.552	0.438	14,031
2023-06-09	0.560	0.564	0.560	0.560	0.445	68,826
2023-06-08	0.558	0.558	0.550	0.558	0.443	22,368
2023-06-07	0.560	0.564	0.552	0.552	0.438	11,773
2023-06-06	0.560	0.562	0.560	0.560	0.445	108,752
2023-06-05	0.554	0.562	0.552	0.552	0.438	15,871
2023-06-02	0.552	0.560	0.552	0.556	0.441	33,798
2023-06-01	0.560	0.560	0.552	0.554	0.440	32,198
2023-05-31	0.562	0.562	0.560	0.560	0.445	57,513
2023-05-30	0.558	0.566	0.550	0.562	0.446	3,114
2023-05-29	0.560	0.560	0.552	0.558	0.443	27,507
2023-05-26	0.552	0.566	0.552	0.560	0.445	12,966
2023-05-25	0.572	0.572	0.550	0.556	0.441	131,526
2023-05-24	0.570	0.574	0.570	0.572	0.454	6,434
2023-05-23	0.572	0.572	0.552	0.570	0.452	89,179
2023-05-22	0.574	0.578	0.556	0.572	0.454	22,058
2023-05-19	0.570	0.576	0.562	0.576	0.457	10,862
2023-05-17	0.578	0.580	0.570	0.570	0.452	13,377
2023-05-16	0.568	0.578	0.566	0.578	0.459	20,429
2023-05-15	0.558	0.574	0.552	0.568	0.451	35,571
2023-05-12	0.564	0.570	0.558	0.558	0.443	24,165
2023-05-11	0.556	0.564	0.556	0.564	0.448	25,195
2023-05-10	0.560	0.560	0.554	0.560	0.445	71,865
2023-05-09	0.554	0.560	0.554	0.560	0.445	11,680
2023-05-08	0.556	0.556	0.548	0.556	0.441	40,784
2023-05-05	0.560	0.564	0.556	0.560	0.445	8,337
2023-05-04	0.552	0.560	0.552	0.560	0.445	15,109
2023-05-03	0.556	0.560	0.552	0.552	0.438	3,048
2023-05-02	0.550	0.560	0.550	0.556	0.441	23,464
2023-04-28	0.556	0.564	0.550	0.556	0.441	17,482
2023-04-27	0.564	0.564	0.554	0.556	0.441	18,040
2023-04-26	0.558	0.558	0.554	0.558	0.443	4,019
2023-04-25	0.562	0.572	0.558	0.564	0.448	8,862
2023-04-24	0.566	0.570	0.564	0.570	0.452	19,132
2023-04-21	0.560	0.568	0.554	0.560	0.445	12,906
2023-04-20	0.560	0.562	0.560	0.560	0.445	3,439
2023-04-19	0.570	0.570	0.560	0.562	0.446	12,219
2023-04-18	0.562	0.570	0.562	0.570	0.452	19,141
2023-04-17	0.570	0.570	0.558	0.562	0.446	15,025
2023-04-14	0.562	0.570	0.560	0.570	0.452	18,101
2023-04-13	0.560	0.570	0.560	0.570	0.452	28,413
2023-04-12	0.568	0.568	0.562	0.562	0.446	6,744
2023-04-11	0.570	0.570	0.560	0.568	0.451	14,778
2023-04-06	0.572	0.572	0.562	0.570	0.452	5,382
2023-04-05	0.572	0.574	0.562	0.562	0.446	8,597
2023-04-04	0.570	0.576	0.560	0.572	0.454	33,357
2023-04-03	0.572	0.572	0.570	0.570	0.452	21,627
2023-03-31	0.562	0.566	0.562	0.566	0.449	6,726
2023-03-30	0.560	0.573	0.560	0.562	0.446	16,743
2023-03-29	0.556	0.570	0.556	0.561	0.445	88,940
2023-03-28	0.556	0.560	0.551	0.556	0.441	8,738
2023-03-27	0.558	0.560	0.551	0.552	0.438	21,247
2023-03-24	0.552	0.555	0.542	0.555	0.441	86,564
2023-03-23	0.550	0.553	0.546	0.552	0.438	48,773
2023-03-22	0.556	0.556	0.550	0.550	0.437	15,556
2023-03-21	0.552	0.559	0.550	0.552	0.438	18,894
2023-03-20	0.555	0.555	0.549	0.553	0.439	47,784
2023-03-17	0.550	0.555	0.550	0.552	0.438	20,814

← NewerPage 15 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.