AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.481	0.489	0.472	0.473	0.375	21,464
2022-09-26	0.474	0.492	0.473	0.481	0.382	37,681
2022-09-23	0.485	0.485	0.471	0.475	0.377	18,729
2022-09-22	0.483	0.483	0.480	0.481	0.382	16,333
2022-09-21	0.494	0.494	0.481	0.483	0.383	7,742
2022-09-20	0.490	0.492	0.490	0.490	0.389	3,590
2022-09-19	0.488	0.492	0.486	0.490	0.389	18,471
2022-09-16	0.493	0.495	0.485	0.493	0.391	21,671
2022-09-15	0.498	0.498	0.489	0.493	0.391	8,863
2022-09-14	0.492	0.499	0.490	0.498	0.395	16,133
2022-09-13	0.503	0.518	0.493	0.493	0.391	35,751
2022-09-12	0.491	0.510	0.491	0.495	0.393	24,493
2022-09-09	0.486	0.492	0.483	0.492	0.390	23,799
2022-09-08	0.481	0.486	0.481	0.484	0.384	17,553
2022-09-07	0.489	0.490	0.481	0.481	0.382	43,427
2022-09-06	0.490	0.490	0.485	0.490	0.389	68,674
2022-09-05	0.500	0.500	0.487	0.490	0.389	37,687
2022-09-02	0.494	0.500	0.493	0.500	0.397	29,139
2022-09-01	0.505	0.505	0.492	0.494	0.392	46,482
2022-08-31	0.492	0.506	0.492	0.500	0.397	9,607
2022-08-30	0.500	0.504	0.490	0.495	0.393	60,309
2022-08-29	0.507	0.507	0.495	0.500	0.397	17,054
2022-08-26	0.509	0.520	0.506	0.507	0.402	18,486
2022-08-25	0.509	0.513	0.509	0.509	0.404	8,705
2022-08-24	0.516	0.516	0.501	0.509	0.404	27,620
2022-08-23	0.508	0.520	0.495	0.516	0.410	67,162
2022-08-22	0.510	0.520	0.504	0.508	0.403	28,511
2022-08-19	0.531	0.531	0.515	0.515	0.409	34,203
2022-08-18	0.529	0.529	0.525	0.529	0.420	5,496
2022-08-17	0.537	0.540	0.526	0.529	0.420	14,370
2022-08-16	0.536	0.544	0.530	0.531	0.422	43,860
2022-08-15	0.520	0.536	0.520	0.536	0.425	83,494
2022-08-12	0.524	0.524	0.517	0.520	0.413	44,414
2022-08-11	0.533	0.533	0.525	0.529	0.420	20,954
2022-08-10	0.538	0.542	0.520	0.533	0.423	39,487
2022-08-09	0.530	0.547	0.528	0.535	0.425	28,164
2022-08-08	0.532	0.537	0.530	0.530	0.421	8,570
2022-08-05	0.535	0.535	0.526	0.532	0.422	21,022
2022-08-04	0.530	0.534	0.524	0.534	0.424	13,944
2022-08-03	0.526	0.530	0.519	0.520	0.413	48,212
2022-08-02	0.528	0.534	0.525	0.525	0.417	70,528
2022-08-01	0.529	0.532	0.528	0.530	0.421	89,018
2022-07-29	0.521	0.535	0.515	0.528	0.419	211,450
2022-07-28	0.510	0.520	0.508	0.519	0.412	102,365
2022-07-27	0.509	0.510	0.501	0.509	0.404	30,046
2022-07-26	0.503	0.520	0.500	0.509	0.404	27,269
2022-07-25	0.510	0.510	0.500	0.510	0.405	24,478
2022-07-22	0.510	0.514	0.502	0.511	0.406	35,976
2022-07-21	0.510	0.510	0.496	0.507	0.402	135,243
2022-07-20	0.495	0.511	0.495	0.510	0.405	28,615
2022-07-19	0.500	0.500	0.496	0.497	0.395	24,945
2022-07-18	0.501	0.504	0.497	0.503	0.399	41,165
2022-07-15	0.490	0.499	0.490	0.497	0.395	17,374
2022-07-14	0.507	0.507	0.495	0.500	0.397	123,610
2022-07-13	0.515	0.515	0.502	0.506	0.402	35,013
2022-07-12	0.513	0.515	0.507	0.515	0.409	17,188
2022-07-11	0.520	0.520	0.505	0.513	0.407	26,658
2022-07-08	0.520	0.520	0.511	0.520	0.413	2,422
2022-07-07	0.520	0.521	0.512	0.520	0.413	5,784
2022-07-06	0.513	0.520	0.510	0.520	0.413	20,980

← NewerPage 18 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.