AS Tallink Grupp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.636	0.638	0.604	0.606	0.551	107,150
2025-11-05	0.630	0.640	0.624	0.636	0.578	18,722
2025-11-04	0.648	0.658	0.626	0.634	0.576	28,704
2025-11-03	0.638	0.660	0.636	0.648	0.589	339,439
2025-10-31	0.610	0.638	0.604	0.638	0.580	77,663
2025-10-30	0.608	0.610	0.600	0.608	0.552	24,329
2025-10-29	0.606	0.612	0.598	0.608	0.552	74,352
2025-10-28	0.606	0.610	0.600	0.600	0.545	55,352
2025-10-27	0.600	0.616	0.600	0.604	0.549	20,668
2025-10-24	0.604	0.618	0.600	0.604	0.549	17,526
2025-10-23	0.606	0.608	0.600	0.602	0.547	121,084
2025-10-22	0.604	0.604	0.600	0.600	0.545	58,976
2025-10-21	0.600	0.606	0.598	0.600	0.545	36,998
2025-10-20	0.600	0.604	0.596	0.600	0.545	36,545
2025-10-17	0.604	0.604	0.592	0.598	0.543	29,943
2025-10-16	0.604	0.604	0.594	0.604	0.549	4,350
2025-10-15	0.600	0.604	0.590	0.594	0.540	22,512
2025-10-14	0.600	0.600	0.592	0.600	0.545	10,741
2025-10-13	0.600	0.608	0.592	0.600	0.545	44,388
2025-10-10	0.606	0.608	0.598	0.600	0.545	9,768
2025-10-09	0.606	0.610	0.596	0.598	0.543	36,682
2025-10-08	0.606	0.610	0.594	0.604	0.549	16,690
2025-10-07	0.598	0.608	0.598	0.604	0.549	7,286
2025-10-06	0.600	0.610	0.596	0.598	0.543	102,647
2025-10-03	0.600	0.612	0.598	0.600	0.545	118,352
2025-10-02	0.600	0.608	0.592	0.600	0.545	43,760
2025-10-01	0.602	0.616	0.600	0.600	0.545	33,073
2025-09-30	0.600	0.608	0.600	0.602	0.547	9,243
2025-09-29	0.610	0.610	0.600	0.600	0.545	12,166
2025-09-26	0.610	0.612	0.600	0.610	0.554	28,075
2025-09-25	0.616	0.616	0.600	0.610	0.554	64,055
2025-09-24	0.608	0.616	0.608	0.616	0.560	6,414
2025-09-23	0.610	0.612	0.608	0.612	0.556	31,296
2025-09-22	0.616	0.620	0.606	0.612	0.556	38,279
2025-09-19	0.616	0.618	0.612	0.612	0.556	6,070
2025-09-18	0.610	0.618	0.606	0.616	0.560	27,278
2025-09-17	0.618	0.618	0.610	0.614	0.558	14,621
2025-09-16	0.614	0.620	0.608	0.618	0.561	14,946
2025-09-15	0.618	0.622	0.610	0.610	0.554	53,616
2025-09-12	0.618	0.618	0.608	0.618	0.561	48,278
2025-09-11	0.616	0.618	0.610	0.618	0.561	12,756
2025-09-10	0.616	0.628	0.610	0.616	0.560	55,555
2025-09-09	0.618	0.618	0.610	0.618	0.561	37,144
2025-09-08	0.610	0.622	0.610	0.618	0.561	15,263
2025-09-05	0.610	0.616	0.610	0.610	0.554	16,801
2025-09-04	0.610	0.616	0.604	0.616	0.560	93,699
2025-09-03	0.606	0.610	0.602	0.610	0.554	14,231
2025-09-02	0.610	0.610	0.604	0.604	0.549	29,184
2025-09-01	0.610	0.616	0.606	0.610	0.554	32,720
2025-08-29	0.610	0.610	0.604	0.610	0.554	3,281
2025-08-28	0.614	0.622	0.604	0.610	0.554	20,002
2025-08-27	0.616	0.624	0.614	0.614	0.558	13,388
2025-08-26	0.620	0.620	0.614	0.618	0.561	35,691
2025-08-25	0.620	0.622	0.606	0.618	0.561	19,211
2025-08-22	0.612	0.630	0.612	0.624	0.567	7,282
2025-08-21	0.608	0.612	0.602	0.612	0.556	18,590
2025-08-20	0.602	0.608	0.602	0.608	0.552	65,650
2025-08-19	0.606	0.606	0.600	0.604	0.549	5,356
2025-08-18	0.620	0.620	0.600	0.606	0.551	13,395
2025-08-15	0.610	0.620	0.610	0.620	0.563	9,819

← NewerPage 5 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.