Singapore markets open in 2 hours 42 minutes

AS Tallink Grupp (TAL1T.TL)

Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
0.6250+0.0040 (+0.64%)
At close: 03:59PM EEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20240.62200.63300.62200.62500.6250387,064
03 Jul 20240.61000.62100.60400.62100.6210334,567
02 Jul 20240.63100.63100.60000.61500.6150692,038
01 Jul 20240.64000.64400.63500.63500.6350126,168
28 Jun 20240.64600.64700.64000.64200.6420116,854
27 Jun 20240.65000.65000.64600.64700.647055,093
26 Jun 20240.64800.65200.64700.65000.650072,694
25 Jun 20240.66000.66300.64700.65000.6500217,103
21 Jun 20240.64800.66700.64700.66100.6610296,119
20 Jun 20240.64000.64900.63700.64800.6480176,073
19 Jun 20240.64500.65000.63900.64000.64001,614,645
19 Jun 20240.06 Dividend
18 Jun 20240.70300.72300.69900.70200.6420938,276
17 Jun 20240.72100.72900.68000.70800.64752,081,671
14 Jun 20240.75000.75000.74000.74300.6795427,894
13 Jun 20240.75100.75300.74900.75000.6859211,561
12 Jun 20240.75200.75200.74900.75100.6868342,847
11 Jun 20240.75100.75500.75000.75200.6877685,480
10 Jun 20240.75500.75500.74600.75100.6868380,271
07 Jun 20240.75400.75800.75300.75400.6896305,723
06 Jun 20240.75200.75500.75200.75300.6886215,707
05 Jun 20240.74800.75400.74700.75000.6859226,204
04 Jun 20240.75500.75600.74300.74800.6841220,602
03 Jun 20240.74700.75600.74700.75000.6859314,782
31 May 20240.74200.74800.74100.74700.6832221,207
30 May 20240.73800.74500.73800.74100.6777357,339
29 May 20240.74000.74300.73800.73800.6749141,585
28 May 20240.72400.74200.72400.74100.6777304,655
27 May 20240.71900.72400.71800.72400.6621122,474
24 May 20240.71600.71900.71600.71800.656682,097
23 May 20240.71700.71800.71600.71800.656656,633
22 May 20240.71900.72000.71700.71800.6566170,438
21 May 20240.71700.71900.71700.71800.6566129,276
20 May 20240.71800.72000.71600.71700.6557216,360
17 May 20240.72000.72200.71800.71900.6575137,386
16 May 20240.72100.72100.71800.72000.6585144,825
15 May 20240.72100.72200.71700.72000.6585132,429
14 May 20240.72000.72100.71800.72000.6585335,141
13 May 20240.72400.72500.71500.71800.6566256,800
10 May 20240.72500.72700.72200.72200.6603461,109
08 May 20240.72200.72400.72100.72400.6621298,965
07 May 20240.72300.72600.72200.72200.6603376,593
06 May 20240.72200.72400.72100.72300.6612217,954
03 May 20240.72400.72500.72000.72200.6603256,157
02 May 20240.72200.72800.72000.72300.6612313,186
30 Apr 20240.72000.72600.72000.72400.6621115,583
29 Apr 20240.72500.72600.72000.72100.6594253,204
26 Apr 20240.72700.72800.72000.72200.6603326,088
25 Apr 20240.74000.74200.72900.73200.6694175,255
24 Apr 20240.73200.73700.73000.73600.6731114,348
23 Apr 20240.72200.73200.72200.73200.6694258,353
22 Apr 20240.73000.73400.72300.72500.6630121,154
19 Apr 20240.73000.73000.72600.72900.6667126,586
18 Apr 20240.73600.73600.72600.72700.6649201,164
17 Apr 20240.73100.73700.73100.73600.673168,773
16 Apr 20240.72500.73200.72400.73100.6685114,662
15 Apr 20240.73200.73400.72300.72600.6639146,984
12 Apr 20240.74200.74800.73400.73600.6731297,457
11 Apr 20240.73600.74200.73400.74200.6786270,120
10 Apr 20240.72200.73700.72000.73400.6713477,658
09 Apr 20240.71700.72400.71700.72200.6603221,733
08 Apr 20240.71800.72000.71600.71900.6575324,484
05 Apr 20240.70000.71600.69900.71500.6539463,764
04 Apr 20240.69600.70300.69500.70000.6402149,586
03 Apr 20240.69400.69900.69400.69800.6383101,589
02 Apr 20240.69500.69600.69100.69400.634782,237
28 Mar 20240.69800.69900.69000.69500.635695,451
27 Mar 20240.69800.70000.69700.69900.639340,115
26 Mar 20240.69700.70100.69700.70000.640239,046
25 Mar 20240.69800.70000.69500.69700.637473,707
22 Mar 20240.70300.70300.69800.69900.6393147,771
21 Mar 20240.70100.70300.70000.70300.6429132,482
20 Mar 20240.70200.70300.70000.70100.641165,392
19 Mar 20240.70200.70300.70000.70300.642960,128
18 Mar 20240.70300.70400.70100.70100.641193,909
15 Mar 20240.70200.70300.70100.70300.642968,450
14 Mar 20240.70200.70400.70200.70200.642066,716
13 Mar 20240.70700.70700.70100.70200.6420119,952
12 Mar 20240.70600.70800.70500.70700.646670,815
11 Mar 20240.70900.70900.70500.70600.645746,338
08 Mar 20240.71100.71100.70600.70800.6475124,590
07 Mar 20240.71000.71300.70800.71100.650277,593
06 Mar 20240.70800.71300.70800.71000.6493199,549
05 Mar 20240.70200.71300.70000.71300.6521255,964
04 Mar 20240.69900.70300.69700.70000.6402122,329
01 Mar 20240.69900.70200.69500.69900.6393114,519
29 Feb 20240.71400.71400.69900.70000.6402422,674
28 Feb 20240.71100.71500.71000.71400.6530101,998
27 Feb 20240.71500.72000.71000.71100.6502393,375
26 Feb 20240.71700.72500.71000.71300.6521336,117
23 Feb 20240.70900.72000.70600.71500.6539596,900
22 Feb 20240.69800.71200.68800.70700.64661,225,366
21 Feb 20240.67300.67500.66900.67100.613659,369
20 Feb 20240.67300.67300.66800.67100.613691,874
19 Feb 20240.66700.67300.66700.67300.6155156,060
16 Feb 20240.66500.66700.66500.66700.610039,728
15 Feb 20240.66700.66800.66400.66600.609176,106
14 Feb 20240.66700.66900.66500.66700.610082,348
13 Feb 20240.67000.67000.66500.66900.6118114,510
12 Feb 20240.66600.67200.66600.67000.612745,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...