AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.640	0.640	0.630	0.638	0.553	17,168
2025-05-12	0.622	0.648	0.622	0.640	0.555	13,669
2025-05-09	0.628	0.630	0.616	0.618	0.536	7,998
2025-05-08	0.632	0.632	0.618	0.628	0.545	8,995
2025-05-07	0.634	0.634	0.620	0.632	0.548	28,299
2025-05-06	0.644	0.646	0.608	0.634	0.550	10,631
2025-05-05	0.622	0.660	0.616	0.648	0.562	21,777
2025-05-02	0.610	0.624	0.610	0.622	0.539	34,074
2025-04-30	0.612	0.612	0.608	0.612	0.531	4,830
2025-04-29	0.618	0.618	0.610	0.612	0.531	29,734
2025-04-28	0.614	0.620	0.608	0.618	0.536	42,307
2025-04-25	0.618	0.618	0.604	0.614	0.532	28,014
2025-04-24	0.622	0.626	0.612	0.618	0.536	69,765
2025-04-23	0.630	0.648	0.626	0.640	0.555	9,308
2025-04-22	0.638	0.638	0.620	0.626	0.543	16,810
2025-04-17	0.648	0.648	0.638	0.638	0.553	11,999
2025-04-16	0.630	0.650	0.626	0.646	0.560	27,303
2025-04-15	0.640	0.640	0.622	0.632	0.548	30,094
2025-04-14	0.630	0.638	0.626	0.630	0.546	2,666
2025-04-11	0.622	0.630	0.620	0.630	0.546	29,761
2025-04-10	0.660	0.660	0.622	0.638	0.553	39,227
2025-04-09	0.630	0.630	0.600	0.616	0.534	17,625
2025-04-08	0.600	0.662	0.600	0.630	0.546	81,767
2025-04-07	0.600	0.620	0.582	0.600	0.520	466,465
2025-04-04	0.634	0.644	0.620	0.620	0.538	29,831
2025-04-03	0.650	0.650	0.632	0.636	0.551	38,088
2025-04-02	0.648	0.660	0.642	0.650	0.564	16,625
2025-04-01	0.664	0.664	0.642	0.648	0.562	10,080
2025-03-31	0.638	0.664	0.630	0.664	0.576	38,425
2025-03-28	0.650	0.650	0.640	0.640	0.555	11,829
2025-03-27	0.642	0.648	0.642	0.648	0.562	13,882
2025-03-26	0.640	0.652	0.640	0.640	0.555	2,117
2025-03-25	0.638	0.654	0.638	0.646	0.560	1,269
2025-03-24	0.640	0.652	0.632	0.632	0.548	22,613
2025-03-21	0.640	0.656	0.636	0.640	0.555	17,577
2025-03-20	0.650	0.650	0.640	0.648	0.562	4,717
2025-03-19	0.656	0.656	0.644	0.650	0.564	6,065
2025-03-18	0.658	0.658	0.642	0.642	0.557	3,953
2025-03-17	0.638	0.656	0.638	0.650	0.564	22,168
2025-03-14	0.652	0.658	0.634	0.638	0.553	16,446
2025-03-13	0.640	0.650	0.634	0.648	0.562	3,583
2025-03-12	0.640	0.660	0.640	0.640	0.555	4,293
2025-03-11	0.634	0.648	0.634	0.640	0.555	13,466
2025-03-10	0.648	0.658	0.644	0.648	0.562	10,396
2025-03-07	0.664	0.664	0.644	0.648	0.562	20,921
2025-03-06	0.650	0.666	0.638	0.664	0.576	35,866
2025-03-05	0.638	0.650	0.638	0.646	0.560	29,592
2025-03-04	0.654	0.654	0.632	0.650	0.564	22,181
2025-03-03	0.654	0.654	0.644	0.654	0.567	40,393
2025-02-28	0.660	0.660	0.650	0.652	0.565	7,769
2025-02-27	0.648	0.656	0.646	0.654	0.567	128,915
2025-02-26	0.662	0.662	0.640	0.650	0.564	36,420
2025-02-25	0.666	0.666	0.654	0.662	0.574	12,073
2025-02-24	0.660	0.666	0.654	0.666	0.577	7,754
2025-02-21	0.660	0.670	0.656	0.666	0.577	33,946
2025-02-20	0.646	0.670	0.646	0.660	0.572	81,649
2025-02-19	0.642	0.646	0.630	0.646	0.560	49,942
2025-02-18	0.632	0.646	0.632	0.642	0.557	35,504
2025-02-17	0.624	0.638	0.624	0.632	0.548	28,343
2025-02-14	0.630	0.636	0.622	0.622	0.539	47,773

← NewerPage 7 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.