AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.630	0.636	0.620	0.630	0.546	7,552
2025-02-12	0.628	0.636	0.624	0.624	0.541	7,977
2025-02-11	0.632	0.632	0.624	0.630	0.546	9,785
2025-02-10	0.636	0.636	0.624	0.632	0.548	16,746
2025-02-07	0.630	0.636	0.628	0.636	0.551	3,991
2025-02-06	0.622	0.630	0.612	0.628	0.545	15,069
2025-02-05	0.624	0.628	0.614	0.614	0.532	4,358
2025-02-04	0.622	0.638	0.622	0.624	0.541	78,790
2025-02-03	0.632	0.632	0.624	0.624	0.541	10,903
2025-01-31	0.636	0.636	0.626	0.632	0.548	12,134
2025-01-30	0.630	0.636	0.626	0.636	0.551	3,702
2025-01-29	0.630	0.640	0.630	0.638	0.553	80,510
2025-01-28	0.618	0.634	0.618	0.630	0.546	15,368
2025-01-27	0.628	0.628	0.612	0.626	0.543	43,575
2025-01-24	0.614	0.628	0.614	0.628	0.545	43,532
2025-01-23	0.608	0.620	0.608	0.614	0.532	67,963
2025-01-22	0.608	0.608	0.602	0.604	0.524	3,949
2025-01-21	0.608	0.608	0.600	0.608	0.527	11,764
2025-01-20	0.604	0.608	0.590	0.600	0.520	9,657
2025-01-17	0.596	0.604	0.584	0.604	0.524	32,351
2025-01-16	0.602	0.608	0.594	0.596	0.517	55,449
2025-01-15	0.592	0.602	0.590	0.602	0.522	28,233
2025-01-14	0.598	0.598	0.590	0.592	0.513	943
2025-01-13	0.598	0.598	0.590	0.598	0.519	12,494
2025-01-10	0.598	0.598	0.588	0.598	0.519	15,956
2025-01-09	0.580	0.592	0.580	0.590	0.512	10,884
2025-01-08	0.596	0.600	0.580	0.580	0.503	9,728
2025-01-07	0.584	0.610	0.584	0.586	0.508	35,970
2025-01-03	0.580	0.588	0.578	0.584	0.506	11,467
2025-01-02	0.570	0.590	0.570	0.588	0.510	27,450
2024-12-30	0.570	0.582	0.566	0.576	0.499	39,040
2024-12-27	0.566	0.570	0.564	0.570	0.494	74,404
2024-12-23	0.570	0.584	0.568	0.568	0.492	20,772
2024-12-20	0.572	0.576	0.564	0.566	0.491	77,296
2024-12-19	0.570	0.588	0.564	0.572	0.496	26,373
2024-12-18	0.588	0.588	0.566	0.570	0.494	47,302
2024-12-17	0.570	0.576	0.566	0.572	0.496	87,026
2024-12-16	0.582	0.582	0.572	0.572	0.496	31,990
2024-12-13	0.578	0.582	0.570	0.582	0.505	26,569
2024-12-12	0.582	0.582	0.570	0.578	0.501	42,389
2024-12-11	0.582	0.582	0.574	0.582	0.505	8,717
2024-12-10	0.588	0.588	0.570	0.582	0.505	13,251
2024-12-09	0.580	0.588	0.574	0.588	0.510	23,414
2024-12-05	0.580	0.586	0.576	0.580	0.503	928
2024-12-04	0.580	0.582	0.572	0.576	0.499	36,590
2024-12-03	0.582	0.588	0.568	0.580	0.503	27,232
2024-12-02	0.580	0.606	0.562	0.576	0.499	19,503
2024-11-29	0.576	0.578	0.574	0.574	0.498	9,046
2024-11-28	0.578	0.578	0.574	0.576	0.499	51,016
2024-11-27	0.572	0.580	0.570	0.578	0.501	24,819
2024-11-26	0.580	0.580	0.572	0.578	0.501	36,134
2024-11-25	0.586	0.586	0.574	0.580	0.503	23,420
2024-11-22	0.576	0.588	0.576	0.586	0.508	18,042
2024-11-21	0.586	0.586	0.574	0.574	0.498	12,173
2024-11-20	0.576	0.580	0.574	0.580	0.503	30,288
2024-11-19	0.580	0.580	0.572	0.574	0.498	25,218
2024-11-18	0.578	0.592	0.578	0.578	0.501	13,289
2024-11-15	0.576	0.588	0.576	0.578	0.501	18,476
2024-11-14	0.574	0.590	0.574	0.578	0.501	19,742
2024-11-13	0.582	0.600	0.574	0.574	0.498	40,479

← NewerPage 8 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.