AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.646	0.648	0.644	0.648	0.648	15,428
2026-10-15	0.648	0.648	0.640	0.644	0.644	23,974
2026-10-14	0.640	0.648	0.640	0.646	0.646	42,582
2026-10-13	0.644	0.650	0.640	0.640	0.640	62,777
2026-10-12	0.650	0.650	0.644	0.648	0.648	21,646
2026-10-09	0.650	0.650	0.642	0.650	0.650	35,929
2026-10-08	0.650	0.650	0.644	0.650	0.650	10,228
2026-10-07	0.650	0.650	0.640	0.650	0.650	27,063
2026-10-06	0.648	0.650	0.644	0.644	0.644	25,588
2026-10-05	0.644	0.648	0.642	0.648	0.648	60,189
2026-10-02	0.634	0.650	0.634	0.648	0.648	23,241
2026-10-01	0.644	0.644	0.632	0.642	0.642	96,394
2026-09-30	0.638	0.646	0.636	0.642	0.642	24,281
2026-09-29	0.640	0.646	0.640	0.644	0.644	8,837
2026-09-28	0.646	0.646	0.632	0.640	0.640	96,037
2026-09-25	0.642	0.646	0.636	0.642	0.642	42,100
2026-09-24	0.632	0.640	0.632	0.632	0.632	36,291
2026-09-23	0.638	0.642	0.632	0.642	0.642	15,520
2026-09-22	0.634	0.640	0.630	0.638	0.638	13,556
2026-09-21	0.636	0.638	0.628	0.634	0.634	67,474
2026-09-18	0.630	0.638	0.630	0.636	0.636	9,084
2026-09-17	0.634	0.638	0.630	0.636	0.636	33,674
2026-09-16	0.624	0.634	0.622	0.634	0.634	26,105
2026-09-15	0.636	0.636	0.624	0.630	0.630	23,380
2026-09-14	0.634	0.640	0.626	0.638	0.638	10,100
2026-09-11	0.630	0.636	0.624	0.634	0.634	126,332
2026-09-10	0.640	0.640	0.626	0.636	0.636	34,904
2026-09-09	0.640	0.646	0.630	0.638	0.638	63,482
2026-09-08	0.636	0.640	0.630	0.638	0.638	38,172
2026-09-07	0.636	0.636	0.636	0.636	0.636	28,576
2026-09-04	0.628	0.636	0.626	0.636	0.636	82,244
2026-09-03	0.628	0.630	0.624	0.628	0.628	51,204
2026-09-02	0.630	0.632	0.622	0.630	0.630	11,010
2026-09-01	0.624	0.634	0.622	0.630	0.630	20,979
2026-08-31	0.626	0.626	0.622	0.624	0.624	31,736
2026-08-28	0.626	0.626	0.624	0.626	0.626	102,111
2026-08-27	0.626	0.626	0.622	0.622	0.622	40,615
2026-08-26	0.626	0.628	0.622	0.624	0.624	12,988
2026-08-25	0.624	0.626	0.620	0.626	0.626	44,134
2026-08-24	0.624	0.624	0.614	0.624	0.624	38,986
2026-08-21	0.624	0.624	0.614	0.624	0.624	39,215
2026-08-20	0.620	0.624	0.616	0.624	0.624	24,486
2026-08-19	0.624	0.624	0.616	0.624	0.624	12,281
2026-08-18	0.628	0.628	0.614	0.624	0.624	12,331
2026-08-17	0.628	0.628	0.618	0.628	0.628	25,925
2026-08-14	0.628	0.634	0.620	0.634	0.634	46,336
2026-08-13	0.620	0.628	0.612	0.628	0.628	30,589
2026-08-12	0.624	0.628	0.618	0.628	0.628	10,553
2026-08-11	0.628	0.632	0.622	0.624	0.624	10,604
2026-08-10	0.622	0.626	0.620	0.626	0.626	25,588
2026-08-07	0.618	0.632	0.616	0.622	0.622	37,212
2026-08-06	0.626	0.630	0.616	0.618	0.618	18,707
2026-08-05	0.626	0.626	0.616	0.616	0.616	30,042
2026-08-04	0.616	0.626	0.612	0.626	0.626	29,824
2026-08-03	0.626	0.626	0.616	0.626	0.626	16,476
2026-07-31	0.620	0.628	0.612	0.628	0.628	16,635
2026-07-30	0.618	0.620	0.606	0.620	0.620	19,464
2026-07-29	0.612	0.618	0.590	0.618	0.618	109,786
2026-07-28	0.614	0.620	0.610	0.610	0.610	34,860
2026-07-27	0.612	0.620	0.606	0.612	0.612	28,941

Page 1 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.