AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.646	0.654	0.644	0.644	0.615	17,616
2026-05-04	0.650	0.652	0.640	0.646	0.617	45,405
2026-04-30	0.644	0.650	0.640	0.650	0.621	37,808
2026-04-29	0.638	0.654	0.636	0.642	0.613	71,504
2026-04-28	0.632	0.640	0.632	0.638	0.609	49,378
2026-04-27	0.638	0.638	0.626	0.626	0.598	54,607
2026-04-24	0.630	0.636	0.624	0.636	0.608	38,610
2026-04-23	0.622	0.630	0.622	0.628	0.600	54,033
2026-04-22	0.628	0.628	0.620	0.620	0.592	40,015
2026-04-21	0.628	0.628	0.622	0.626	0.598	63,330
2026-04-20	0.630	0.630	0.620	0.628	0.600	35,691
2026-04-17	0.628	0.632	0.622	0.632	0.604	58,754
2026-04-16	0.628	0.630	0.620	0.620	0.592	171,685
2026-04-15	0.622	0.636	0.618	0.630	0.602	50,744
2026-04-14	0.620	0.630	0.610	0.624	0.596	121,751
2026-04-13	0.624	0.624	0.610	0.620	0.592	43,232
2026-04-10	0.614	0.624	0.612	0.624	0.596	60,915
2026-04-09	0.612	0.618	0.610	0.614	0.587	37,196
2026-04-08	0.610	0.620	0.610	0.612	0.585	48,958
2026-04-07	0.602	0.610	0.602	0.604	0.577	37,233
2026-04-02	0.608	0.610	0.600	0.602	0.575	15,687
2026-04-01	0.610	0.610	0.606	0.606	0.579	75,234
2026-03-31	0.610	0.610	0.604	0.606	0.579	20,833
2026-03-30	0.610	0.610	0.604	0.610	0.583	13,515
2026-03-27	0.606	0.610	0.606	0.610	0.583	41,536
2026-03-26	0.606	0.610	0.604	0.606	0.579	81,326
2026-03-25	0.604	0.610	0.604	0.608	0.581	83,909
2026-03-24	0.608	0.612	0.602	0.604	0.577	46,747
2026-03-23	0.610	0.616	0.600	0.610	0.583	162,578
2026-03-20	0.616	0.620	0.606	0.618	0.590	179,124
2026-03-19	0.616	0.620	0.610	0.616	0.588	9,224
2026-03-18	0.620	0.624	0.616	0.622	0.594	29,715
2026-03-17	0.616	0.620	0.612	0.616	0.588	18,108
2026-03-16	0.620	0.624	0.612	0.616	0.588	36,892
2026-03-13	0.620	0.624	0.616	0.620	0.592	42,250
2026-03-12	0.626	0.630	0.616	0.616	0.588	28,029
2026-03-11	0.626	0.628	0.614	0.614	0.587	25,575
2026-03-10	0.612	0.622	0.612	0.618	0.590	67,793
2026-03-09	0.606	0.616	0.606	0.612	0.585	44,234
2026-03-06	0.626	0.626	0.610	0.610	0.583	40,932
2026-03-05	0.620	0.626	0.614	0.626	0.598	67,221
2026-03-04	0.606	0.618	0.606	0.614	0.587	47,589
2026-03-03	0.618	0.620	0.604	0.612	0.585	47,602
2026-03-02	0.620	0.620	0.604	0.616	0.588	31,769
2026-02-27	0.622	0.622	0.616	0.622	0.594	87,678
2026-02-26	0.616	0.626	0.616	0.618	0.590	23,453
2026-02-25	0.622	0.622	0.606	0.616	0.588	76,835
2026-02-24	0.612	0.624	0.612	0.622	0.594	62,274
2026-02-23	0.634	0.634	0.610	0.612	0.585	257,084
2026-02-20	0.630	0.644	0.628	0.632	0.604	79,781
2026-02-19	0.622	0.644	0.622	0.630	0.602	325,893
2026-02-18	0.612	0.616	0.606	0.610	0.583	56,449
2026-02-17	0.612	0.612	0.600	0.610	0.583	162,369
2026-02-16	0.606	0.614	0.600	0.612	0.585	38,097
2026-02-13	0.610	0.612	0.602	0.606	0.579	65,876
2026-02-12	0.606	0.610	0.604	0.608	0.581	82,282
2026-02-11	0.612	0.612	0.600	0.606	0.579	42,766
2026-02-10	0.608	0.618	0.602	0.612	0.585	102,749
2026-02-09	0.614	0.614	0.600	0.606	0.579	73,801
2026-02-06	0.610	0.614	0.598	0.614	0.587	40,727

← NewerPage 3 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.