AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.608	0.612	0.602	0.612	0.556	10,729
2025-08-07	0.614	0.616	0.604	0.612	0.556	20,386
2025-08-06	0.604	0.620	0.604	0.614	0.558	9,569
2025-08-05	0.606	0.632	0.606	0.610	0.554	7,489
2025-08-04	0.602	0.610	0.602	0.606	0.551	20,213
2025-08-01	0.608	0.616	0.602	0.610	0.554	4,029
2025-07-31	0.606	0.612	0.598	0.608	0.552	35,142
2025-07-30	0.618	0.618	0.604	0.604	0.549	4,992
2025-07-29	0.616	0.618	0.608	0.618	0.561	2,827
2025-07-28	0.612	0.616	0.606	0.616	0.560	20,950
2025-07-25	0.612	0.618	0.606	0.618	0.561	15,365
2025-07-24	0.624	0.624	0.602	0.618	0.561	123,691
2025-07-23	0.624	0.626	0.620	0.624	0.567	15,525
2025-07-22	0.622	0.638	0.622	0.624	0.567	25,691
2025-07-21	0.624	0.624	0.620	0.622	0.565	19,521
2025-07-18	0.626	0.626	0.624	0.624	0.567	7,965
2025-07-17	0.624	0.624	0.620	0.624	0.567	14,424
2025-07-16	0.620	0.626	0.614	0.624	0.567	3,719
2025-07-15	0.626	0.626	0.624	0.624	0.567	2,230
2025-07-14	0.620	0.624	0.620	0.624	0.567	1,337
2025-07-11	0.614	0.628	0.614	0.620	0.563	17,798
2025-07-10	0.624	0.630	0.614	0.614	0.558	12,781
2025-07-09	0.628	0.628	0.616	0.624	0.567	3,000
2025-07-08	0.626	0.626	0.620	0.622	0.565	4,675
2025-07-07	0.618	0.628	0.614	0.614	0.558	11,212
2025-07-04	0.628	0.630	0.618	0.624	0.567	6,823
2025-07-03	0.624	0.634	0.620	0.620	0.563	6,678
2025-07-02	0.640	0.640	0.620	0.620	0.563	10,085
2025-07-01	0.620	0.620	0.614	0.616	0.560	8,051
2025-06-30	0.640	0.640	0.622	0.624	0.567	27,360
2025-06-27	0.620	0.640	0.614	0.640	0.581	5,162
2025-06-26	0.610	0.620	0.606	0.620	0.563	14,417
2025-06-25	0.620	0.650	0.610	0.610	0.554	7,398
2025-06-24	0.608	0.620	0.608	0.612	0.556	19,890
2025-06-23	0.620	0.620	0.604	0.612	0.556	33,080
2025-06-19	0.628	0.628	0.616	0.626	0.569	21,444
2025-06-18	0.658	0.658	0.602	0.628	0.571	22,719
2025-06-17	0.666	0.666	0.644	0.658	0.571	36,805
2025-06-16	0.670	0.674	0.660	0.660	0.572	22,403
2025-06-13	0.674	0.686	0.654	0.662	0.574	79,397
2025-06-12	0.678	0.678	0.666	0.670	0.581	48,957
2025-06-11	0.668	0.688	0.662	0.676	0.586	59,788
2025-06-10	0.660	0.668	0.654	0.668	0.579	42,639
2025-06-09	0.660	0.664	0.650	0.664	0.576	57,097
2025-06-06	0.660	0.660	0.656	0.658	0.571	29,627
2025-06-05	0.652	0.660	0.650	0.658	0.571	19,347
2025-06-04	0.658	0.666	0.648	0.652	0.565	30,077
2025-06-03	0.658	0.658	0.650	0.658	0.571	21,909
2025-06-02	0.650	0.668	0.650	0.658	0.571	64,220
2025-05-30	0.652	0.652	0.648	0.650	0.564	19,006
2025-05-28	0.650	0.658	0.646	0.652	0.565	26,366
2025-05-27	0.650	0.656	0.642	0.650	0.564	26,580
2025-05-26	0.648	0.652	0.648	0.650	0.564	30,344
2025-05-23	0.650	0.654	0.634	0.640	0.555	53,470
2025-05-22	0.650	0.652	0.642	0.650	0.564	9,013
2025-05-21	0.652	0.652	0.640	0.650	0.564	13,159
2025-05-20	0.636	0.654	0.634	0.652	0.565	45,240
2025-05-19	0.642	0.642	0.636	0.636	0.551	12,791
2025-05-16	0.630	0.648	0.628	0.642	0.557	6,331
2025-05-15	0.634	0.634	0.626	0.630	0.546	20,144

← NewerPage 6 of 21 · 1,260 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.