AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.620	0.620	0.590	0.591	0.469	183,813
2022-04-05	0.575	0.600	0.575	0.600	0.476	40,243
2022-04-04	0.575	0.580	0.572	0.573	0.455	22,893
2022-04-01	0.584	0.584	0.570	0.575	0.456	24,557
2022-03-31	0.580	0.584	0.574	0.580	0.460	24,981
2022-03-30	0.588	0.588	0.570	0.580	0.460	77,112
2022-03-29	0.582	0.590	0.580	0.590	0.468	29,057
2022-03-28	0.598	0.598	0.582	0.582	0.462	52,016
2022-03-25	0.582	0.596	0.580	0.590	0.468	16,409
2022-03-24	0.582	0.590	0.580	0.582	0.462	51,102
2022-03-23	0.590	0.596	0.580	0.586	0.465	11,817
2022-03-22	0.592	0.596	0.588	0.590	0.468	22,724
2022-03-21	0.590	0.594	0.584	0.590	0.468	41,762
2022-03-18	0.590	0.594	0.580	0.588	0.467	23,748
2022-03-17	0.586	0.590	0.582	0.590	0.468	30,364
2022-03-16	0.572	0.588	0.570	0.580	0.460	123,245
2022-03-15	0.568	0.570	0.556	0.570	0.452	111,432
2022-03-14	0.562	0.570	0.552	0.570	0.452	169,424
2022-03-11	0.556	0.558	0.546	0.558	0.443	104,707
2022-03-10	0.554	0.562	0.532	0.556	0.441	70,357
2022-03-09	0.554	0.562	0.550	0.560	0.445	76,417
2022-03-08	0.538	0.560	0.530	0.552	0.438	118,288
2022-03-07	0.552	0.552	0.500	0.544	0.432	258,063
2022-03-04	0.570	0.576	0.550	0.550	0.437	138,239
2022-03-03	0.570	0.578	0.560	0.560	0.445	81,531
2022-03-02	0.562	0.568	0.550	0.568	0.451	109,047
2022-03-01	0.580	0.584	0.562	0.568	0.451	65,804
2022-02-28	0.584	0.588	0.578	0.580	0.460	70,220
2022-02-25	0.584	0.610	0.572	0.588	0.467	173,331
2022-02-24	0.580	0.582	0.546	0.550	0.437	259,513
2022-02-23	0.602	0.612	0.590	0.590	0.468	65,836
2022-02-22	0.610	0.610	0.588	0.596	0.473	225,284
2022-02-21	0.612	0.612	0.592	0.610	0.484	172,058
2022-02-18	0.616	0.616	0.602	0.610	0.484	43,434
2022-02-17	0.622	0.626	0.600	0.610	0.484	224,726
2022-02-16	0.628	0.632	0.620	0.622	0.494	107,765
2022-02-15	0.618	0.626	0.616	0.626	0.497	152,157
2022-02-14	0.626	0.626	0.600	0.616	0.489	94,017
2022-02-11	0.628	0.628	0.602	0.624	0.495	34,457
2022-02-10	0.628	0.630	0.622	0.624	0.495	16,718
2022-02-09	0.606	0.632	0.606	0.628	0.499	414,000
2022-02-08	0.624	0.624	0.596	0.606	0.481	119,632
2022-02-07	0.614	0.624	0.612	0.622	0.494	36,509
2022-02-04	0.626	0.634	0.610	0.614	0.487	78,504
2022-02-03	0.628	0.630	0.618	0.624	0.495	154,125
2022-02-02	0.622	0.630	0.620	0.622	0.494	90,438
2022-02-01	0.608	0.620	0.608	0.620	0.492	72,386
2022-01-31	0.596	0.606	0.596	0.598	0.475	81,818
2022-01-28	0.586	0.600	0.586	0.594	0.472	71,129
2022-01-27	0.590	0.594	0.580	0.586	0.465	147,624
2022-01-26	0.588	0.604	0.580	0.594	0.472	367,022
2022-01-25	0.572	0.588	0.560	0.576	0.457	195,005
2022-01-24	0.588	0.588	0.568	0.574	0.456	405,929
2022-01-21	0.620	0.620	0.584	0.594	0.472	279,849
2022-01-20	0.620	0.626	0.610	0.618	0.491	81,615
2022-01-19	0.620	0.622	0.604	0.612	0.486	85,254
2022-01-18	0.628	0.630	0.620	0.620	0.492	57,782
2022-01-17	0.626	0.636	0.620	0.626	0.497	112,598
2022-01-14	0.624	0.632	0.616	0.616	0.489	136,141
2022-01-13	0.616	0.632	0.614	0.614	0.487	118,153

← NewerPage 20 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.