AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.622	0.626	0.614	0.614	0.487	61,158
2022-01-11	0.610	0.624	0.610	0.622	0.494	87,864
2022-01-10	0.622	0.622	0.610	0.610	0.484	47,192
2022-01-07	0.618	0.622	0.612	0.614	0.487	54,890
2022-01-05	0.632	0.636	0.620	0.620	0.492	173,519
2022-01-04	0.618	0.630	0.618	0.622	0.494	199,058
2022-01-03	0.586	0.612	0.586	0.600	0.476	189,933
2021-12-30	0.572	0.596	0.572	0.580	0.460	193,122
2021-12-29	0.570	0.590	0.570	0.572	0.454	193,492
2021-12-28	0.570	0.584	0.564	0.568	0.451	195,836
2021-12-27	0.572	0.580	0.566	0.572	0.454	88,536
2021-12-23	0.562	0.578	0.562	0.574	0.456	139,632
2021-12-22	0.566	0.570	0.560	0.560	0.445	100,971
2021-12-21	0.574	0.576	0.560	0.560	0.445	133,003
2021-12-20	0.586	0.590	0.568	0.572	0.454	75,461
2021-12-17	0.586	0.586	0.574	0.584	0.464	56,562
2021-12-16	0.582	0.598	0.580	0.582	0.462	47,226
2021-12-15	0.582	0.588	0.582	0.582	0.462	24,716
2021-12-14	0.594	0.606	0.580	0.582	0.462	132,850
2021-12-13	0.570	0.600	0.570	0.590	0.468	284,575
2021-12-10	0.554	0.574	0.552	0.558	0.443	233,750
2021-12-09	0.544	0.554	0.542	0.550	0.437	89,997
2021-12-08	0.552	0.552	0.542	0.542	0.430	36,454
2021-12-07	0.550	0.558	0.544	0.550	0.437	125,210
2021-12-03	0.546	0.556	0.546	0.550	0.437	118,179
2021-12-02	0.550	0.556	0.540	0.540	0.429	64,846
2021-12-01	0.554	0.560	0.544	0.546	0.433	109,475
2021-11-30	0.540	0.560	0.538	0.554	0.440	87,078
2021-11-29	0.552	0.560	0.546	0.550	0.437	227,386
2021-11-26	0.564	0.566	0.552	0.554	0.440	187,480
2021-11-25	0.570	0.574	0.566	0.568	0.451	15,086
2021-11-24	0.568	0.574	0.566	0.570	0.452	57,399
2021-11-23	0.570	0.576	0.566	0.566	0.449	57,439
2021-11-22	0.588	0.588	0.568	0.574	0.456	160,574
2021-11-19	0.588	0.588	0.568	0.574	0.456	103,842
2021-11-18	0.590	0.590	0.578	0.586	0.465	30,839
2021-11-17	0.592	0.592	0.580	0.590	0.468	86,923
2021-11-16	0.596	0.600	0.584	0.588	0.467	86,926
2021-11-15	0.594	0.604	0.588	0.590	0.468	120,840
2021-11-12	0.600	0.602	0.586	0.588	0.467	143,369
2021-11-11	0.578	0.596	0.578	0.590	0.468	202,236
2021-11-10	0.584	0.592	0.574	0.576	0.457	94,576
2021-11-09	0.592	0.592	0.566	0.584	0.464	147,828
2021-11-08	0.590	0.600	0.586	0.586	0.465	50,150
2021-11-05	0.590	0.600	0.584	0.584	0.464	124,593
2021-11-04	0.590	0.598	0.584	0.590	0.468	107,208
2021-11-03	0.586	0.594	0.586	0.592	0.470	36,078
2021-11-02	0.584	0.594	0.584	0.586	0.465	65,351
2021-11-01	0.588	0.590	0.572	0.580	0.460	147,931
2021-10-29	0.570	0.586	0.570	0.572	0.454	186,951
2021-10-28	0.564	0.586	0.560	0.566	0.449	285,102
2021-10-27	0.566	0.566	0.550	0.560	0.445	100,381
2021-10-26	0.558	0.566	0.552	0.564	0.448	97,874
2021-10-25	0.564	0.564	0.556	0.560	0.445	211,692
2021-10-22	0.574	0.574	0.562	0.564	0.448	67,535
2021-10-21	0.572	0.574	0.566	0.574	0.456	52,375
2021-10-20	0.582	0.582	0.566	0.566	0.449	91,666

← NewerPage 21 of 21 · 1,257 trading days

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.