AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.514	0.524	0.514	0.515	0.409	15,055
2022-12-20	0.530	0.530	0.513	0.513	0.407	10,251
2022-12-19	0.528	0.532	0.521	0.530	0.421	45,305
2022-12-16	0.530	0.540	0.510	0.528	0.419	96,148
2022-12-15	0.530	0.550	0.530	0.530	0.421	106,704
2022-12-14	0.505	0.530	0.504	0.525	0.417	102,555
2022-12-13	0.490	0.510	0.490	0.506	0.402	81,423
2022-12-12	0.482	0.490	0.482	0.484	0.384	24,200
2022-12-09	0.491	0.491	0.482	0.491	0.390	4,214
2022-12-08	0.490	0.491	0.484	0.491	0.389	3,161
2022-12-07	0.488	0.490	0.482	0.490	0.389	1,869
2022-12-05	0.491	0.493	0.481	0.488	0.387	34,810
2022-12-02	0.485	0.493	0.485	0.491	0.389	3,321
2022-12-01	0.484	0.490	0.484	0.485	0.385	16,771
2022-11-30	0.490	0.493	0.484	0.492	0.390	32,415
2022-11-29	0.490	0.491	0.490	0.491	0.389	25,095
2022-11-28	0.486	0.491	0.486	0.490	0.389	3,846
2022-11-25	0.491	0.492	0.482	0.484	0.384	32,386
2022-11-24	0.494	0.494	0.484	0.491	0.390	19,770
2022-11-23	0.499	0.499	0.491	0.494	0.392	23,401
2022-11-22	0.500	0.504	0.497	0.499	0.396	116,390
2022-11-21	0.522	0.522	0.492	0.495	0.393	88,346
2022-11-18	0.513	0.522	0.512	0.522	0.414	4,872
2022-11-17	0.526	0.530	0.508	0.513	0.407	42,638
2022-11-16	0.528	0.530	0.525	0.526	0.418	33,605
2022-11-15	0.520	0.525	0.515	0.525	0.417	16,962
2022-11-14	0.516	0.528	0.514	0.520	0.413	50,587
2022-11-11	0.502	0.517	0.502	0.514	0.408	38,710
2022-11-10	0.487	0.528	0.487	0.500	0.397	140,811
2022-11-09	0.487	0.487	0.485	0.486	0.386	3,444
2022-11-08	0.485	0.493	0.485	0.492	0.391	6,379
2022-11-07	0.475	0.496	0.475	0.485	0.385	43,365
2022-11-04	0.478	0.488	0.478	0.488	0.387	40,987
2022-11-03	0.478	0.480	0.476	0.476	0.378	28,420
2022-11-02	0.456	0.478	0.456	0.477	0.378	71,010
2022-11-01	0.457	0.460	0.457	0.460	0.365	38,397
2022-10-31	0.455	0.455	0.446	0.455	0.361	39,626
2022-10-28	0.454	0.457	0.448	0.455	0.361	147,301
2022-10-27	0.460	0.490	0.450	0.454	0.360	220,445
2022-10-26	0.459	0.459	0.450	0.455	0.361	9,183
2022-10-25	0.450	0.459	0.450	0.459	0.364	1,007
2022-10-24	0.459	0.461	0.453	0.455	0.361	6,257
2022-10-21	0.451	0.461	0.451	0.459	0.364	9,238
2022-10-20	0.459	0.460	0.451	0.451	0.358	14,158
2022-10-19	0.460	0.460	0.453	0.453	0.360	2,665
2022-10-18	0.460	0.460	0.452	0.460	0.365	14,260
2022-10-17	0.450	0.460	0.449	0.460	0.365	35,783
2022-10-14	0.451	0.457	0.451	0.457	0.363	4,466
2022-10-13	0.457	0.457	0.451	0.455	0.361	4,173
2022-10-12	0.451	0.458	0.451	0.457	0.363	17,511
2022-10-11	0.457	0.458	0.451	0.458	0.363	52,797
2022-10-10	0.457	0.457	0.451	0.457	0.363	10,520
2022-10-07	0.459	0.465	0.457	0.457	0.363	5,441
2022-10-06	0.456	0.465	0.456	0.465	0.369	25,264
2022-10-05	0.451	0.455	0.443	0.450	0.357	42,191
2022-10-04	0.451	0.459	0.447	0.447	0.355	50,975
2022-10-03	0.445	0.450	0.431	0.450	0.357	27,967
2022-09-30	0.437	0.445	0.437	0.445	0.353	88,247
2022-09-29	0.450	0.457	0.442	0.444	0.352	109,810
2022-09-28	0.472	0.472	0.445	0.452	0.359	55,865

← NewerPage 17 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.