Arco Vara AS (ARC1T.TL)
Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
As of 11:24AM EEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5550 | 1.5550 | 148 |
| 02 May 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 219 |
| 30 Apr 2024 | 1.5600 | 1.5600 | 1.5550 | 1.5600 | 1.5600 | 316 |
| 29 Apr 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 72 |
| 26 Apr 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 391 |
| 25 Apr 2024 | 1.5550 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 544 |
| 24 Apr 2024 | 1.5550 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 1,530 |
| 23 Apr 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5550 | 1.5550 | 562 |
| 22 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 611 |
| 19 Apr 2024 | 1.5650 | 1.5700 | 1.5450 | 1.5700 | 1.5700 | 141 |
| 18 Apr 2024 | 1.5450 | 1.5700 | 1.5350 | 1.5350 | 1.5350 | 576 |
| 17 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5650 | 1.5650 | 1,265 |
| 16 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 264 |
| 15 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,470 |
| 12 Apr 2024 | 1.5850 | 1.5850 | 1.5600 | 1.5750 | 1.5750 | 643 |
| 11 Apr 2024 | 1.5500 | 1.5850 | 1.5500 | 1.5800 | 1.5800 | 798 |
| 10 Apr 2024 | 1.5850 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 744 |
| 09 Apr 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 3,351 |
| 08 Apr 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,980 |
| 05 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 375 |
| 04 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 4,982 |
| 03 Apr 2024 | 1.5750 | 1.5750 | 1.5650 | 1.5700 | 1.5700 | 1,089 |
| 02 Apr 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5850 | 1.5850 | 608 |
| 28 Mar 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 983 |
| 27 Mar 2024 | 1.5900 | 1.6000 | 1.5750 | 1.5800 | 1.5800 | 1,016 |
| 26 Mar 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5900 | 1.5900 | 1,070 |
| 25 Mar 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,325 |
| 22 Mar 2024 | 1.5950 | 1.6200 | 1.5950 | 1.6100 | 1.6100 | 562 |
| 21 Mar 2024 | 1.5950 | 1.5950 | 1.5800 | 1.5950 | 1.5950 | 619 |
| 20 Mar 2024 | 1.6000 | 1.6200 | 1.5900 | 1.5950 | 1.5950 | 1,751 |
| 19 Mar 2024 | 1.5950 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 626 |
| 18 Mar 2024 | 1.6050 | 1.6150 | 1.5950 | 1.6050 | 1.6050 | 530 |
| 15 Mar 2024 | 1.6150 | 1.6150 | 1.5800 | 1.6050 | 1.6050 | 5,127 |
| 14 Mar 2024 | 1.6100 | 1.6250 | 1.6100 | 1.6200 | 1.6200 | 1,624 |
| 13 Mar 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6250 | 1.6250 | 1,363 |
| 12 Mar 2024 | 1.6350 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 357 |
| 11 Mar 2024 | 1.6350 | 1.6400 | 1.6000 | 1.6350 | 1.6350 | 1,867 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.6350 | 1.6500 | 1.6500 | 246 |
| 07 Mar 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 416 |
| 07 Mar 2024 | 0.01 Dividend | |||||
| 06 Mar 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6400 | 2,858 |
| 05 Mar 2024 | 1.6700 | 1.6700 | 1.6350 | 1.6500 | 1.6400 | 1,437 |
| 04 Mar 2024 | 1.6700 | 1.6700 | 1.6450 | 1.6700 | 1.6599 | 2,920 |
| 01 Mar 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6750 | 1.6648 | 966 |
| 29 Feb 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6499 | 899 |
| 28 Feb 2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6400 | 214 |
| 27 Feb 2024 | 1.6400 | 1.6450 | 1.6350 | 1.6400 | 1.6301 | 868 |
| 26 Feb 2024 | 1.6400 | 1.6550 | 1.6350 | 1.6450 | 1.6350 | 2,637 |
| 23 Feb 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6400 | 1.6301 | 2,461 |
| 22 Feb 2024 | 1.6700 | 1.6750 | 1.6550 | 1.6550 | 1.6450 | 1,005 |
| 21 Feb 2024 | 1.6700 | 1.6750 | 1.6700 | 1.6700 | 1.6599 | 145 |
| 20 Feb 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6599 | 1,269 |
| 19 Feb 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6599 | 1,042 |
| 16 Feb 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6698 | 3,028 |
| 15 Feb 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | 1.6897 | 12,981 |
| 14 Feb 2024 | 1.6500 | 1.6650 | 1.6500 | 1.6650 | 1.6549 | 427 |
| 13 Feb 2024 | 1.6450 | 1.6600 | 1.6450 | 1.6500 | 1.6400 | 998 |
| 12 Feb 2024 | 1.6650 | 1.6650 | 1.6500 | 1.6500 | 1.6400 | 972 |
| 09 Feb 2024 | 1.6750 | 1.6800 | 1.6350 | 1.6700 | 1.6599 | 1,545 |
| 08 Feb 2024 | 1.6850 | 1.6850 | 1.6800 | 1.6800 | 1.6698 | 2,064 |
| 07 Feb 2024 | 1.6800 | 1.6850 | 1.6500 | 1.6850 | 1.6748 | 1,091 |
| 06 Feb 2024 | 1.6700 | 1.6850 | 1.6350 | 1.6850 | 1.6748 | 1,724 |
| 05 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6798 | 852 |
| 02 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6698 | 587 |
| 01 Feb 2024 | 1.6700 | 1.6950 | 1.6700 | 1.6900 | 1.6798 | 1,908 |
| 31 Jan 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6499 | 2,816 |
| 30 Jan 2024 | 1.6350 | 1.6500 | 1.6250 | 1.6300 | 1.6201 | 4,787 |
| 29 Jan 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6301 | 798 |
| 26 Jan 2024 | 1.6450 | 1.6600 | 1.6450 | 1.6600 | 1.6499 | 406 |
| 25 Jan 2024 | 1.6450 | 1.6750 | 1.6400 | 1.6650 | 1.6549 | 305 |
| 24 Jan 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6301 | 1,997 |
| 23 Jan 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6599 | 363 |
| 22 Jan 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6798 | 320 |
| 19 Jan 2024 | 1.6800 | 1.6900 | 1.6750 | 1.6900 | 1.6798 | 492 |
| 18 Jan 2024 | 1.7000 | 1.7000 | 1.6750 | 1.6900 | 1.6798 | 329 |
| 17 Jan 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6698 | 1,774 |
| 16 Jan 2024 | 1.7100 | 1.7100 | 1.6950 | 1.7000 | 1.6897 | 243 |
| 15 Jan 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6996 | 488 |
| 12 Jan 2024 | 1.7100 | 1.7150 | 1.7100 | 1.7150 | 1.7046 | 84 |
| 11 Jan 2024 | 1.7100 | 1.7150 | 1.6950 | 1.7100 | 1.6996 | 305 |
| 10 Jan 2024 | 1.7200 | 1.7250 | 1.7000 | 1.7000 | 1.6897 | 1,178 |
| 09 Jan 2024 | 1.7200 | 1.7250 | 1.7150 | 1.7150 | 1.7046 | 564 |
| 08 Jan 2024 | 1.7150 | 1.7200 | 1.7150 | 1.7200 | 1.7096 | 400 |
| 05 Jan 2024 | 1.7100 | 1.7150 | 1.6950 | 1.7150 | 1.7046 | 252 |
| 04 Jan 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7000 | 1.6897 | 1,030 |
| 03 Jan 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7096 | 674 |
| 02 Jan 2024 | 1.7050 | 1.7800 | 1.7050 | 1.7200 | 1.7096 | 156 |
| 29 Dec 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7050 | 1.6947 | 6,125 |
| 28 Dec 2023 | 1.7150 | 1.7150 | 1.6500 | 1.6800 | 1.6698 | 1,475 |
| 27 Dec 2023 | 1.6950 | 1.7400 | 1.6600 | 1.6850 | 1.6748 | 7,233 |
| 22 Dec 2023 | 1.6200 | 1.6850 | 1.6200 | 1.6450 | 1.6350 | 4,181 |
| 21 Dec 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6200 | 1.6102 | 5,876 |
| 20 Dec 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6201 | 680 |
| 19 Dec 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6102 | 1,369 |
| 18 Dec 2023 | 1.6250 | 1.6300 | 1.6200 | 1.6200 | 1.6102 | 411 |
| 15 Dec 2023 | 1.6250 | 1.6400 | 1.6150 | 1.6250 | 1.6152 | 1,366 |
| 14 Dec 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6250 | 1.6152 | 3,505 |
| 13 Dec 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6301 | 206 |
| 12 Dec 2023 | 1.6550 | 1.6600 | 1.6400 | 1.6400 | 1.6301 | 1,924 |
| 11 Dec 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6499 | 1,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.