AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.598	0.598	0.592	0.598	0.571	37,536
2026-01-29	0.628	0.628	0.592	0.592	0.566	67,075
2026-01-28	0.604	0.608	0.594	0.608	0.581	38,123
2026-01-27	0.600	0.600	0.596	0.600	0.573	68,364
2026-01-26	0.600	0.630	0.592	0.600	0.573	102,496
2026-01-23	0.600	0.600	0.592	0.600	0.573	42,070
2026-01-22	0.606	0.610	0.590	0.600	0.573	53,506
2026-01-21	0.596	0.604	0.596	0.604	0.577	38,717
2026-01-20	0.590	0.616	0.586	0.592	0.566	86,781
2026-01-19	0.618	0.618	0.596	0.596	0.569	44,044
2026-01-16	0.618	0.624	0.614	0.618	0.590	22,944
2026-01-15	0.620	0.624	0.600	0.618	0.590	60,176
2026-01-14	0.612	0.624	0.600	0.610	0.583	29,880
2026-01-13	0.610	0.620	0.608	0.612	0.585	36,210
2026-01-12	0.602	0.610	0.602	0.608	0.581	40,154
2026-01-09	0.600	0.606	0.594	0.596	0.569	50,760
2026-01-08	0.590	0.600	0.590	0.598	0.571	40,395
2026-01-07	0.594	0.594	0.586	0.588	0.562	79,481
2026-01-05	0.596	0.596	0.588	0.592	0.566	54,914
2026-01-02	0.586	0.598	0.586	0.592	0.566	97,546
2025-12-30	0.586	0.588	0.580	0.584	0.558	81,761
2025-12-29	0.584	0.596	0.574	0.586	0.560	63,688
2025-12-23	0.594	0.596	0.580	0.584	0.558	54,315
2025-12-22	0.580	0.600	0.572	0.578	0.552	115,625
2025-12-19	0.580	0.580	0.576	0.576	0.550	14,335
2025-12-18	0.580	0.580	0.574	0.580	0.554	11,765
2025-12-17	0.580	0.580	0.572	0.580	0.554	16,580
2025-12-16	0.574	0.580	0.572	0.578	0.552	7,970
2025-12-15	0.574	0.582	0.570	0.574	0.548	95,260
2025-12-12	0.574	0.580	0.568	0.574	0.548	64,629
2025-12-11	0.560	0.574	0.560	0.570	0.545	60,078
2025-12-10	0.576	0.578	0.564	0.570	0.545	72,238
2025-12-09	0.566	0.576	0.560	0.576	0.550	47,070
2025-12-08	0.580	0.584	0.566	0.566	0.541	27,261
2025-12-05	0.580	0.590	0.580	0.584	0.558	14,099
2025-12-04	0.582	0.582	0.574	0.580	0.554	29,375
2025-12-03	0.568	0.586	0.568	0.580	0.554	57,448
2025-12-02	0.570	0.582	0.570	0.572	0.546	17,984
2025-12-01	0.588	0.588	0.572	0.572	0.546	10,312
2025-11-28	0.578	0.578	0.566	0.578	0.552	31,958
2025-11-27	0.578	0.578	0.572	0.574	0.548	3,972
2025-11-26	0.572	0.586	0.570	0.572	0.546	38,159
2025-11-25	0.562	0.590	0.562	0.570	0.545	41,570
2025-11-24	0.560	0.564	0.558	0.562	0.537	62,954
2025-11-21	0.584	0.584	0.560	0.568	0.543	54,595
2025-11-20	0.590	0.590	0.570	0.576	0.550	27,356
2025-11-19	0.588	0.588	0.576	0.578	0.552	29,080
2025-11-18	0.580	0.588	0.580	0.588	0.562	13,841
2025-11-17	0.590	0.606	0.586	0.590	0.564	16,837
2025-11-14	0.588	0.590	0.584	0.586	0.560	42,265
2025-11-13	0.588	0.588	0.580	0.586	0.560	100,073
2025-11-12	0.620	0.624	0.606	0.612	0.556	156,719
2025-11-11	0.620	0.620	0.610	0.618	0.561	66,924
2025-11-10	0.620	0.622	0.604	0.620	0.563	35,979
2025-11-07	0.608	0.624	0.608	0.620	0.563	77,372
2025-11-06	0.636	0.638	0.604	0.606	0.551	107,150
2025-11-05	0.630	0.640	0.624	0.636	0.578	18,722
2025-11-04	0.648	0.658	0.626	0.634	0.576	28,704
2025-11-03	0.638	0.660	0.636	0.648	0.589	339,439
2025-10-31	0.610	0.638	0.604	0.638	0.580	77,663

← NewerPage 4 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.