AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.620	0.620	0.604	0.616	0.616	42,368
2026-07-23	0.620	0.620	0.602	0.610	0.610	14,986
2026-07-22	0.614	0.620	0.610	0.620	0.620	26,876
2026-07-21	0.610	0.624	0.602	0.614	0.614	33,474
2026-07-20	0.620	0.620	0.610	0.610	0.610	16,487
2026-07-17	0.616	0.622	0.610	0.620	0.620	19,280
2026-07-16	0.610	0.618	0.610	0.616	0.616	34,507
2026-07-15	0.610	0.620	0.610	0.610	0.610	13,315
2026-07-14	0.610	0.616	0.606	0.610	0.610	28,648
2026-07-13	0.610	0.618	0.608	0.610	0.610	15,875
2026-07-10	0.610	0.618	0.610	0.610	0.610	18,760
2026-07-09	0.624	0.624	0.610	0.616	0.616	8,865
2026-07-08	0.610	0.616	0.610	0.616	0.616	23,312
2026-07-07	0.626	0.626	0.608	0.610	0.610	54,747
2026-07-06	0.620	0.620	0.614	0.620	0.620	12,405
2026-07-03	0.620	0.620	0.602	0.620	0.620	30,039
2026-07-02	0.620	0.628	0.612	0.612	0.612	25,021
2026-07-01	0.620	0.620	0.610	0.610	0.610	36,881
2026-06-30	0.624	0.628	0.612	0.616	0.616	17,008
2026-06-29	0.614	0.630	0.614	0.624	0.624	14,559
2026-06-26	0.630	0.630	0.614	0.614	0.614	13,537
2026-06-25	0.620	0.630	0.614	0.620	0.620	31,231
2026-06-24	0.628	0.630	0.602	0.618	0.618	148,349
2026-06-23	0.620	0.630	0.620	0.622	0.622	23,989
2026-06-22	0.626	0.630	0.618	0.620	0.620	29,753
2026-06-18	0.640	0.640	0.620	0.622	0.622	28,303
2026-06-17	0.660	0.660	0.614	0.630	0.630	222,307
2026-06-16	0.664	0.670	0.660	0.670	0.640	149,601
2026-06-15	0.666	0.680	0.658	0.662	0.632	180,124
2026-06-12	0.664	0.666	0.656	0.666	0.636	98,113
2026-06-11	0.666	0.666	0.654	0.654	0.625	33,452
2026-06-10	0.660	0.660	0.650	0.660	0.630	71,145
2026-06-09	0.654	0.660	0.650	0.656	0.627	158,902
2026-06-08	0.654	0.654	0.646	0.648	0.619	77,467
2026-06-05	0.660	0.660	0.648	0.654	0.625	200,870
2026-06-04	0.662	0.664	0.650	0.660	0.630	47,842
2026-06-03	0.656	0.666	0.648	0.662	0.632	117,673
2026-06-02	0.654	0.656	0.646	0.656	0.627	83,086
2026-06-01	0.640	0.654	0.640	0.652	0.623	10,875
2026-05-29	0.658	0.658	0.642	0.642	0.613	146,071
2026-05-28	0.654	0.660	0.646	0.656	0.627	34,989
2026-05-27	0.654	0.654	0.646	0.654	0.625	57,309
2026-05-26	0.652	0.656	0.644	0.654	0.625	141,459
2026-05-25	0.650	0.652	0.646	0.652	0.623	109,995
2026-05-22	0.662	0.662	0.644	0.652	0.623	112,583
2026-05-21	0.650	0.662	0.646	0.662	0.632	119,712
2026-05-20	0.660	0.660	0.646	0.650	0.621	73,324
2026-05-19	0.658	0.660	0.652	0.660	0.630	11,406
2026-05-18	0.656	0.658	0.650	0.658	0.629	62,154
2026-05-15	0.646	0.660	0.646	0.656	0.627	30,355
2026-05-13	0.658	0.658	0.646	0.646	0.617	27,333
2026-05-12	0.660	0.660	0.650	0.654	0.625	51,584
2026-05-11	0.656	0.660	0.652	0.660	0.630	78,008
2026-05-08	0.656	0.656	0.650	0.650	0.621	26,319
2026-05-07	0.650	0.658	0.650	0.652	0.623	22,846
2026-05-06	0.644	0.658	0.644	0.650	0.621	29,489
2026-05-05	0.646	0.654	0.644	0.644	0.615	17,616
2026-05-04	0.650	0.652	0.640	0.646	0.617	45,405
2026-04-30	0.644	0.650	0.640	0.650	0.621	37,808
2026-04-29	0.638	0.654	0.636	0.642	0.613	71,504

← NewerPage 2 of 5 · 249 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.