AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.524	0.524	0.506	0.513	0.407	91,531
2022-07-04	0.519	0.524	0.519	0.524	0.416	7,675
2022-07-01	0.520	0.524	0.515	0.519	0.412	36,477
2022-06-30	0.524	0.524	0.515	0.520	0.413	10,336
2022-06-29	0.523	0.523	0.515	0.515	0.409	9,443
2022-06-28	0.520	0.523	0.516	0.523	0.415	5,442
2022-06-27	0.515	0.521	0.515	0.515	0.409	40,299
2022-06-23	0.510	0.521	0.510	0.521	0.414	23,328
2022-06-22	0.516	0.519	0.507	0.510	0.405	25,475
2022-06-21	0.526	0.526	0.516	0.523	0.415	59,737
2022-06-20	0.526	0.526	0.516	0.526	0.418	21,611
2022-06-17	0.530	0.530	0.517	0.526	0.418	81,865
2022-06-16	0.538	0.538	0.520	0.530	0.421	71,986
2022-06-15	0.531	0.537	0.531	0.534	0.424	9,266
2022-06-14	0.548	0.548	0.531	0.534	0.424	40,516
2022-06-13	0.542	0.550	0.534	0.548	0.435	48,953
2022-06-10	0.553	0.553	0.542	0.542	0.430	11,134
2022-06-09	0.553	0.554	0.532	0.551	0.437	59,283
2022-06-08	0.557	0.557	0.547	0.553	0.439	38,481
2022-06-07	0.550	0.557	0.548	0.557	0.442	4,837
2022-06-06	0.556	0.557	0.547	0.557	0.442	14,253
2022-06-03	0.554	0.556	0.547	0.547	0.434	23,544
2022-06-02	0.554	0.554	0.546	0.550	0.437	3,696
2022-06-01	0.550	0.555	0.546	0.553	0.439	60,237
2022-05-31	0.550	0.550	0.543	0.547	0.434	66,408
2022-05-30	0.546	0.552	0.540	0.552	0.438	47,580
2022-05-27	0.550	0.550	0.529	0.545	0.433	240,903
2022-05-25	0.541	0.550	0.540	0.550	0.437	8,670
2022-05-24	0.542	0.549	0.542	0.542	0.430	37,600
2022-05-23	0.554	0.554	0.541	0.546	0.433	32,086
2022-05-20	0.545	0.556	0.545	0.548	0.435	36,021
2022-05-19	0.551	0.556	0.545	0.545	0.433	53,351
2022-05-18	0.556	0.560	0.551	0.554	0.440	19,267
2022-05-17	0.560	0.560	0.551	0.559	0.444	30,436
2022-05-16	0.551	0.569	0.548	0.559	0.444	72,377
2022-05-13	0.550	0.563	0.550	0.560	0.445	12,456
2022-05-12	0.563	0.563	0.550	0.550	0.437	69,318
2022-05-11	0.570	0.570	0.555	0.562	0.446	36,409
2022-05-10	0.562	0.572	0.552	0.564	0.448	75,633
2022-05-09	0.570	0.570	0.560	0.560	0.445	54,426
2022-05-06	0.583	0.584	0.570	0.573	0.455	128,551
2022-05-05	0.585	0.588	0.582	0.582	0.462	38,336
2022-05-04	0.584	0.587	0.577	0.582	0.462	37,628
2022-05-03	0.579	0.588	0.575	0.580	0.460	25,655
2022-05-02	0.589	0.589	0.571	0.578	0.459	41,439
2022-04-29	0.589	0.590	0.582	0.584	0.464	19,437
2022-04-28	0.600	0.600	0.580	0.580	0.460	36,630
2022-04-27	0.580	0.591	0.576	0.589	0.468	86,703
2022-04-26	0.590	0.597	0.570	0.583	0.463	170,452
2022-04-25	0.587	0.619	0.585	0.588	0.467	22,834
2022-04-22	0.590	0.594	0.585	0.594	0.472	42,673
2022-04-21	0.588	0.595	0.587	0.595	0.472	41,723
2022-04-20	0.596	0.596	0.585	0.588	0.467	108,745
2022-04-19	0.599	0.599	0.590	0.595	0.472	59,977
2022-04-14	0.602	0.602	0.592	0.602	0.478	10,206
2022-04-13	0.600	0.604	0.592	0.602	0.478	20,324
2022-04-12	0.593	0.600	0.593	0.600	0.476	29,225
2022-04-11	0.606	0.606	0.591	0.593	0.471	27,238
2022-04-08	0.606	0.609	0.600	0.600	0.476	20,790
2022-04-07	0.591	0.608	0.589	0.605	0.480	72,023

← NewerPage 19 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.