AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.550	0.555	0.550	0.552	0.438	20,814
2023-03-16	0.550	0.559	0.550	0.555	0.441	52,173
2023-03-15	0.554	0.565	0.550	0.552	0.438	102,682
2023-03-14	0.551	0.554	0.551	0.554	0.440	9,332
2023-03-13	0.562	0.563	0.551	0.551	0.437	40,199
2023-03-10	0.568	0.568	0.561	0.563	0.447	22,341
2023-03-09	0.569	0.570	0.562	0.568	0.451	22,468
2023-03-08	0.570	0.570	0.561	0.561	0.445	14,032
2023-03-07	0.568	0.579	0.568	0.570	0.452	23,853
2023-03-06	0.558	0.573	0.558	0.570	0.452	68,153
2023-03-03	0.565	0.568	0.557	0.558	0.443	39,637
2023-03-02	0.555	0.572	0.555	0.556	0.441	73,112
2023-03-01	0.552	0.560	0.552	0.555	0.441	40,874
2023-02-28	0.546	0.561	0.545	0.552	0.438	65,968
2023-02-27	0.551	0.551	0.545	0.546	0.433	34,807
2023-02-24	0.553	0.560	0.544	0.551	0.437	35,130
2023-02-23	0.565	0.567	0.553	0.560	0.445	33,464
2023-02-22	0.570	0.572	0.553	0.565	0.448	122,552
2023-02-21	0.570	0.570	0.559	0.570	0.452	64,624
2023-02-20	0.545	0.576	0.545	0.563	0.447	199,054
2023-02-17	0.547	0.550	0.540	0.545	0.433	25,473
2023-02-16	0.531	0.548	0.530	0.540	0.429	61,685
2023-02-15	0.531	0.535	0.530	0.535	0.425	7,193
2023-02-14	0.531	0.535	0.530	0.530	0.421	7,579
2023-02-13	0.535	0.535	0.530	0.535	0.425	27,805
2023-02-10	0.531	0.538	0.530	0.535	0.425	30,425
2023-02-09	0.530	0.546	0.530	0.531	0.422	48,585
2023-02-08	0.550	0.550	0.541	0.546	0.433	29,920
2023-02-07	0.550	0.550	0.544	0.546	0.433	14,717
2023-02-06	0.550	0.550	0.543	0.550	0.437	5,097
2023-02-03	0.548	0.550	0.543	0.550	0.437	16,483
2023-02-02	0.547	0.550	0.544	0.548	0.435	22,323
2023-02-01	0.540	0.553	0.540	0.553	0.439	32,274
2023-01-31	0.543	0.549	0.540	0.540	0.429	15,701
2023-01-30	0.545	0.549	0.541	0.542	0.430	1,812
2023-01-27	0.548	0.557	0.543	0.545	0.433	25,489
2023-01-26	0.543	0.558	0.543	0.548	0.435	45,416
2023-01-25	0.543	0.550	0.542	0.549	0.436	28,860
2023-01-24	0.545	0.550	0.542	0.544	0.432	23,562
2023-01-23	0.545	0.546	0.535	0.544	0.432	8,022
2023-01-20	0.540	0.545	0.540	0.541	0.429	2,435
2023-01-19	0.531	0.543	0.531	0.540	0.429	12,351
2023-01-18	0.536	0.536	0.530	0.531	0.422	15,669
2023-01-17	0.533	0.538	0.530	0.531	0.422	41,414
2023-01-16	0.541	0.545	0.533	0.533	0.423	24,545
2023-01-13	0.545	0.549	0.541	0.548	0.435	15,605
2023-01-12	0.549	0.549	0.545	0.547	0.434	8,819
2023-01-11	0.548	0.549	0.544	0.545	0.433	5,045
2023-01-10	0.549	0.550	0.544	0.549	0.436	35,122
2023-01-09	0.546	0.546	0.540	0.545	0.433	6,864
2023-01-05	0.540	0.546	0.530	0.546	0.433	57,458
2023-01-04	0.533	0.539	0.526	0.539	0.428	22,434
2023-01-03	0.520	0.545	0.520	0.538	0.427	75,275
2023-01-02	0.502	0.523	0.502	0.520	0.413	29,164
2022-12-30	0.502	0.516	0.502	0.503	0.399	108,213
2022-12-29	0.500	0.516	0.500	0.505	0.401	114,034
2022-12-28	0.514	0.514	0.503	0.513	0.407	57,987
2022-12-27	0.510	0.514	0.505	0.510	0.405	15,554
2022-12-23	0.508	0.516	0.505	0.510	0.405	9,928
2022-12-22	0.524	0.524	0.508	0.508	0.403	45,486

← NewerPage 16 of 22 · 1,261 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.