UK markets open in 3 hours 10 minutes

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.8000+0.0420 (+5.54%)
At close: 06:29PM EEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.75800.80000.75800.80000.8000127,093
28 May 20240.74400.75800.74400.75800.7580142,671
27 May 20240.74400.74400.72400.74400.744077,776
24 May 20240.74000.74800.74000.74200.742049,198
23 May 20240.73600.74000.73600.73800.73807,739
22 May 20240.73800.74800.73400.73400.734012,127
21 May 20240.74800.74800.73800.73800.738069,181
20 May 20240.75000.75000.73400.74800.748023,220
17 May 20240.73600.75000.73000.75000.750024,852
16 May 20240.73600.73800.73400.73800.738023,861
15 May 20240.73800.73800.73400.73600.736042,731
14 May 20240.73800.74000.73600.73600.736014,921
13 May 20240.72600.75800.72000.75000.7500191,410
10 May 20240.68200.72800.68200.72600.7260252,831
08 May 20240.72600.73400.72000.72400.724052,269
07 May 20240.73800.73800.72000.73400.734045,949
06 May 20240.74000.74000.72800.73800.738046,673
03 May 20240.75200.76000.73600.74000.740051,270
02 May 20240.73000.75000.73000.75000.750013,741
30 Apr 20240.74800.74800.72800.73000.730040,187
29 Apr 20240.75000.75400.74000.74800.748077,476
26 Apr 20240.74400.75000.74000.74800.748010,438
25 Apr 20240.75000.75600.72000.74400.744051,569
24 Apr 20240.75200.75800.75000.75000.750018,991
23 Apr 20240.75000.75200.74000.75200.7520133,503
22 Apr 20240.73600.75000.72600.75000.750031,354
19 Apr 20240.73000.73800.73000.73600.736017,296
18 Apr 20240.73600.74400.73000.73000.730017,599
17 Apr 20240.73200.73800.73200.73600.736010,885
16 Apr 20240.72400.73600.72400.73200.732016,036
15 Apr 20240.74800.74800.72400.72400.724041,264
12 Apr 20240.74000.75000.73200.74800.748026,486
11 Apr 20240.72600.74000.72600.74000.740021,885
10 Apr 20240.71600.73000.71600.72800.728028,899
09 Apr 20240.71000.72000.70200.71600.716049,227
08 Apr 20240.69400.72000.69400.71000.710087,289
05 Apr 20240.69200.69400.69000.69400.6940192,952
04 Apr 20240.68800.69600.68600.69200.692048,614
03 Apr 20240.69400.69800.68800.69000.690048,372
02 Apr 20240.69400.69800.69000.69000.690011,723
28 Mar 20240.69400.69400.68400.69400.69403,803
27 Mar 20240.68800.69800.68800.68800.68807,270
26 Mar 20240.69000.69800.68600.68800.68809,389
25 Mar 20240.69200.70000.69000.70000.70003,132
22 Mar 20240.69200.70000.69200.69200.6920340
21 Mar 20240.69600.70000.68600.69200.692060,374
20 Mar 20240.69000.69800.68600.69800.69808,022
19 Mar 20240.69400.69400.68600.69200.69208,937
18 Mar 20240.70000.70000.69400.69400.69403,489
15 Mar 20240.69000.69800.68800.69800.698011,870
14 Mar 20240.69400.70000.68800.69200.692017,015
13 Mar 20240.69400.70000.69000.69400.694030,325
12 Mar 20240.70000.70000.68800.69400.694011,445
11 Mar 20240.69600.69800.69000.69200.69203,813
08 Mar 20240.69600.70000.69200.69600.696015,241
07 Mar 20240.69200.70200.69000.69600.696025,527
06 Mar 20240.69000.69800.69000.69200.692011,766
05 Mar 20240.68000.69800.68000.69000.690033,167
04 Mar 20240.68600.68600.68000.68000.680078,295
01 Mar 20240.69200.69600.68200.68600.686028,757
29 Feb 20240.70000.70000.69000.69200.692047,160
28 Feb 20240.69400.69800.69400.69800.698032,609
27 Feb 20240.70000.70000.69400.69400.6940351,140
26 Feb 20240.70400.70400.70000.70000.700039,822
23 Feb 20240.68600.70400.68600.70400.7040156,468
22 Feb 20240.67400.69600.67400.68600.6860182,353
21 Feb 20240.65400.65600.65000.65600.656030,906
20 Feb 20240.65200.65600.65000.65400.65407,115
19 Feb 20240.65000.65400.64800.65400.654046,002
16 Feb 20240.64800.66000.64800.65800.658015,995
15 Feb 20240.65800.65800.64800.64800.648012,817
14 Feb 20240.65200.67000.65000.65800.658019,385
13 Feb 20240.65400.65600.65200.65600.65608,387
12 Feb 20240.65000.66000.65000.65400.654017,177
09 Feb 20240.66200.66200.65400.66000.660025,931
08 Feb 20240.66600.67400.65600.65600.65609,135
07 Feb 20240.66800.66800.66200.66400.664013,489
06 Feb 20240.66400.66400.65600.66200.662010,983
05 Feb 20240.67000.67400.65200.66400.664018,980
02 Feb 20240.67000.67800.66800.67600.676019,294
01 Feb 20240.67600.67600.66000.67600.676031,475
31 Jan 20240.65800.67600.65600.67600.676041,162
30 Jan 20240.65800.66000.65400.65600.65608,955
29 Jan 20240.66400.66600.65600.65800.658012,369
26 Jan 20240.66800.66800.66000.66400.664020,368
25 Jan 20240.67600.67600.66000.67000.670024,536
24 Jan 20240.66400.67600.66000.67600.676035,897
23 Jan 20240.67400.67400.66400.66400.66407,353
22 Jan 20240.67600.67800.67000.67400.674016,289
19 Jan 20240.67600.67600.67000.67600.67604,670
18 Jan 20240.67400.68000.67400.67600.6760101,506
17 Jan 20240.68000.68000.67200.67200.67208,790
16 Jan 20240.68000.68400.67200.68400.684047,225
15 Jan 20240.68000.68000.67200.67600.67602,460
12 Jan 20240.67400.68000.67400.67800.678010,975
11 Jan 20240.68000.68000.67400.68000.68007,441
10 Jan 20240.68000.68000.67600.67800.678011,717
09 Jan 20240.67400.68800.67400.68000.680023,934
08 Jan 20240.67400.68600.67000.67400.674047,892
05 Jan 20240.67600.68600.67000.67400.674037,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...