AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.582	0.600	0.574	0.574	0.498	40,479
2024-11-12	0.598	0.598	0.580	0.580	0.503	5,820
2024-11-11	0.600	0.600	0.586	0.598	0.519	11,394
2024-11-08	0.600	0.606	0.592	0.606	0.525	21,879
2024-11-07	0.600	0.602	0.584	0.600	0.520	38,055
2024-11-06	0.596	0.596	0.572	0.582	0.505	21,005
2024-11-05	0.596	0.608	0.594	0.600	0.520	3,798
2024-11-04	0.596	0.610	0.594	0.596	0.517	65,370
2024-11-01	0.592	0.596	0.592	0.596	0.517	10,195
2024-10-31	0.600	0.600	0.592	0.592	0.513	3,453
2024-10-30	0.594	0.600	0.590	0.600	0.520	16,576
2024-10-29	0.602	0.602	0.592	0.594	0.515	5,511
2024-10-28	0.606	0.622	0.600	0.602	0.522	37,232
2024-10-25	0.602	0.620	0.598	0.608	0.527	3,046
2024-10-24	0.624	0.624	0.600	0.600	0.520	22,167
2024-10-23	0.618	0.624	0.618	0.618	0.536	20,944
2024-10-22	0.626	0.626	0.610	0.620	0.538	2,090
2024-10-21	0.618	0.626	0.610	0.626	0.543	22,308
2024-10-18	0.612	0.626	0.612	0.618	0.536	23,641
2024-10-17	0.626	0.626	0.610	0.612	0.531	51,455
2024-10-16	0.626	0.626	0.610	0.610	0.529	19,017
2024-10-15	0.620	0.626	0.614	0.626	0.543	9,390
2024-10-14	0.622	0.622	0.614	0.620	0.538	43,812
2024-10-11	0.610	0.628	0.610	0.624	0.541	28,562
2024-10-10	0.608	0.620	0.604	0.610	0.529	16,329
2024-10-09	0.600	0.608	0.596	0.608	0.527	20,382
2024-10-08	0.600	0.608	0.600	0.600	0.520	4,940
2024-10-07	0.590	0.604	0.582	0.604	0.524	53,125
2024-10-04	0.578	0.590	0.576	0.590	0.512	21,073
2024-10-03	0.580	0.586	0.578	0.578	0.501	11,090
2024-10-02	0.576	0.588	0.572	0.580	0.503	36,544
2024-10-01	0.584	0.592	0.572	0.576	0.499	50,145
2024-09-30	0.592	0.592	0.584	0.592	0.513	17,989
2024-09-27	0.588	0.594	0.582	0.594	0.515	13,244
2024-09-26	0.588	0.588	0.582	0.586	0.508	10,459
2024-09-25	0.596	0.596	0.580	0.588	0.510	9,095
2024-09-24	0.588	0.596	0.578	0.590	0.512	7,684
2024-09-23	0.584	0.590	0.578	0.588	0.510	34,458
2024-09-20	0.586	0.590	0.578	0.584	0.506	40,548
2024-09-19	0.578	0.588	0.578	0.586	0.508	3,193
2024-09-18	0.570	0.590	0.566	0.578	0.501	38,359
2024-09-17	0.582	0.588	0.564	0.570	0.494	33,399
2024-09-16	0.580	0.580	0.570	0.574	0.498	9,442
2024-09-13	0.580	0.588	0.566	0.578	0.501	39,530
2024-09-12	0.584	0.592	0.580	0.580	0.503	2,332
2024-09-11	0.580	0.594	0.576	0.580	0.503	13,566
2024-09-10	0.590	0.590	0.580	0.580	0.503	19,076
2024-09-09	0.584	0.592	0.576	0.592	0.513	16,386
2024-09-06	0.590	0.592	0.584	0.584	0.506	5,741
2024-09-05	0.582	0.594	0.582	0.590	0.512	5,796
2024-09-04	0.590	0.592	0.582	0.584	0.506	14,357
2024-09-03	0.598	0.598	0.584	0.594	0.515	50,392
2024-09-02	0.598	0.598	0.588	0.598	0.519	17,727
2024-08-30	0.580	0.600	0.580	0.600	0.520	60,813
2024-08-29	0.586	0.594	0.586	0.590	0.512	7,982
2024-08-28	0.600	0.600	0.582	0.586	0.508	35,696
2024-08-27	0.596	0.598	0.590	0.598	0.519	9,469
2024-08-26	0.596	0.604	0.596	0.596	0.517	20,575
2024-08-23	0.608	0.608	0.594	0.596	0.517	25,810
2024-08-22	0.610	0.610	0.600	0.606	0.525	27,096

← NewerPage 9 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.