AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

0.6540

0.0000

(0.00%)

At close: 02:43PM EET

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.6560	0.6600	0.6540	0.6540	0.6540	1,466
07 Dec 2023	0.6540	0.6600	0.6540	0.6540	0.6540	17,273
05 Dec 2023	0.6700	0.6720	0.6600	0.6600	0.6600	14,353
04 Dec 2023	0.6700	0.6700	0.6680	0.6680	0.6680	15,009
01 Dec 2023	0.6600	0.6660	0.6540	0.6660	0.6660	24,439
30 Nov 2023	0.6640	0.6660	0.6540	0.6600	0.6600	10,347
29 Nov 2023	0.6600	0.6620	0.6540	0.6620	0.6620	23,033
28 Nov 2023	0.6540	0.6600	0.6500	0.6540	0.6540	26,834
27 Nov 2023	0.6620	0.6640	0.6580	0.6620	0.6620	13,761
24 Nov 2023	0.6700	0.6700	0.6620	0.6620	0.6620	15,575
23 Nov 2023	0.6600	0.6640	0.6600	0.6640	0.6640	14,842
22 Nov 2023	0.6500	0.6560	0.6460	0.6500	0.6500	23,121
21 Nov 2023	0.6420	0.6520	0.6380	0.6500	0.6500	43,799
20 Nov 2023	0.6660	0.6800	0.6420	0.6420	0.6420	90,605
17 Nov 2023	0.6700	0.6740	0.6600	0.6660	0.6660	64,528
16 Nov 2023	0.6600	0.6680	0.6540	0.6680	0.6680	21,034
15 Nov 2023	0.6400	0.6580	0.6400	0.6520	0.6520	46,999
14 Nov 2023	0.6360	0.6480	0.6360	0.6400	0.6400	58,688
13 Nov 2023	0.6400	0.6400	0.6300	0.6380	0.6380	64,953
10 Nov 2023	0.6400	0.6520	0.6300	0.6440	0.6440	27,797
09 Nov 2023	0.6440	0.6480	0.6400	0.6420	0.6420	25,120
08 Nov 2023	0.6420	0.6480	0.6420	0.6420	0.6420	19,651
07 Nov 2023	0.6500	0.6520	0.6360	0.6420	0.6420	83,193
06 Nov 2023	0.6320	0.6480	0.6320	0.6480	0.6480	91,968
03 Nov 2023	0.6320	0.6440	0.6320	0.6400	0.6400	2,525
02 Nov 2023	0.6400	0.6440	0.6320	0.6440	0.6440	24,125
01 Nov 2023	0.6300	0.6380	0.6300	0.6320	0.6320	20,797
31 Oct 2023	0.6300	0.6320	0.6300	0.6300	0.6300	30,484
30 Oct 2023	0.6500	0.6500	0.6300	0.6380	0.6380	30,231
27 Oct 2023	0.6400	0.6560	0.6400	0.6420	0.6420	23,966
26 Oct 2023	0.6300	0.6400	0.6200	0.6360	0.6360	74,208
25 Oct 2023	0.6200	0.6300	0.6180	0.6300	0.6300	119,004
24 Oct 2023	0.6180	0.6280	0.6180	0.6280	0.6280	9,127
23 Oct 2023	0.6200	0.6200	0.6180	0.6180	0.6180	2,168
20 Oct 2023	0.6160	0.6320	0.6160	0.6200	0.6200	32,974
19 Oct 2023	0.6180	0.6300	0.6160	0.6180	0.6180	9,311
18 Oct 2023	0.6140	0.6340	0.6140	0.6160	0.6160	12,688
17 Oct 2023	0.6320	0.6320	0.6160	0.6260	0.6260	31,864
16 Oct 2023	0.6340	0.6340	0.6240	0.6340	0.6340	23,174
13 Oct 2023	0.6340	0.6420	0.6320	0.6320	0.6320	6,306
12 Oct 2023	0.6300	0.6420	0.6300	0.6400	0.6400	9,393
11 Oct 2023	0.6300	0.6380	0.6260	0.6380	0.6380	42,889
10 Oct 2023	0.6560	0.6580	0.6280	0.6300	0.6300	194,515
09 Oct 2023	0.6620	0.6620	0.6500	0.6600	0.6600	50,692
06 Oct 2023	0.6620	0.6660	0.6620	0.6620	0.6620	11,010
05 Oct 2023	0.6700	0.6700	0.6640	0.6700	0.6700	36,215
04 Oct 2023	0.6700	0.6700	0.6600	0.6700	0.6700	27,881
03 Oct 2023	0.6700	0.6760	0.6700	0.6700	0.6700	24,921
02 Oct 2023	0.6780	0.6780	0.6680	0.6700	0.6700	6,063
29 Sept 2023	0.6680	0.6800	0.6680	0.6800	0.6800	5,537
28 Sept 2023	0.6720	0.6800	0.6660	0.6680	0.6680	18,120
27 Sept 2023	0.6660	0.6760	0.6660	0.6740	0.6740	10,328
26 Sept 2023	0.6780	0.6780	0.6640	0.6640	0.6640	27,114
25 Sept 2023	0.6740	0.6820	0.6600	0.6780	0.6780	25,228
22 Sept 2023	0.6720	0.6800	0.6700	0.6800	0.6800	22,000
21 Sept 2023	0.6720	0.6840	0.6720	0.6740	0.6740	24,478
20 Sept 2023	0.6720	0.6820	0.6720	0.6720	0.6720	28,502
19 Sept 2023	0.6700	0.6760	0.6700	0.6720	0.6720	45,539
18 Sept 2023	0.6800	0.6800	0.6700	0.6780	0.6780	25,981
15 Sept 2023	0.6800	0.6800	0.6720	0.6800	0.6800	37,691
14 Sept 2023	0.6880	0.6880	0.6680	0.6800	0.6800	55,990
13 Sept 2023	0.6900	0.6960	0.6880	0.6880	0.6880	54,464
12 Sept 2023	0.7000	0.7000	0.6940	0.6940	0.6940	9,468
11 Sept 2023	0.7000	0.7000	0.6980	0.7000	0.7000	9,420
08 Sept 2023	0.7000	0.7060	0.6960	0.7000	0.7000	21,685
07 Sept 2023	0.6880	0.7040	0.6860	0.7000	0.7000	139,142
06 Sept 2023	0.6860	0.6900	0.6840	0.6880	0.6880	86,018
05 Sept 2023	0.6920	0.6920	0.6860	0.6860	0.6860	27,659
04 Sept 2023	0.6840	0.6980	0.6840	0.6980	0.6980	50,274
01 Sept 2023	0.6860	0.6940	0.6840	0.6880	0.6880	26,935
31 Aug 2023	0.6880	0.6880	0.6820	0.6880	0.6880	62,620
30 Aug 2023	0.6820	0.6900	0.6820	0.6880	0.6880	46,865
29 Aug 2023	0.6880	0.6900	0.6800	0.6800	0.6800	43,948
28 Aug 2023	0.6860	0.6900	0.6800	0.6880	0.6880	119,921
25 Aug 2023	0.7000	0.7000	0.6860	0.6880	0.6880	12,642
24 Aug 2023	0.6980	0.7000	0.6800	0.7000	0.7000	46,267
23 Aug 2023	0.6960	0.7000	0.6900	0.6960	0.6960	16,358
22 Aug 2023	0.6920	0.7100	0.6920	0.6960	0.6960	87,895
21 Aug 2023	0.6800	0.7000	0.6800	0.6920	0.6920	185,861
18 Aug 2023	0.6720	0.6980	0.6720	0.6800	0.6800	124,361
17 Aug 2023	0.6660	0.6700	0.6600	0.6700	0.6700	48,426
16 Aug 2023	0.6580	0.6660	0.6540	0.6660	0.6660	107,005
15 Aug 2023	0.6600	0.6640	0.6580	0.6580	0.6580	36,431
14 Aug 2023	0.6500	0.6620	0.6500	0.6600	0.6600	57,572
11 Aug 2023	0.6600	0.6640	0.6560	0.6560	0.6560	27,773
10 Aug 2023	0.6540	0.6640	0.6540	0.6600	0.6600	108,044
09 Aug 2023	0.6460	0.6560	0.6460	0.6540	0.6540	106,738
08 Aug 2023	0.6480	0.6540	0.6440	0.6440	0.6440	56,843
07 Aug 2023	0.6440	0.6500	0.6440	0.6460	0.6460	29,577
04 Aug 2023	0.6500	0.6520	0.6400	0.6440	0.6440	43,017
03 Aug 2023	0.6500	0.6500	0.6400	0.6500	0.6500	14,505
02 Aug 2023	0.6400	0.6520	0.6360	0.6500	0.6500	23,305
01 Aug 2023	0.6380	0.6540	0.6380	0.6440	0.6440	81,727
31 Jul 2023	0.6340	0.6400	0.6280	0.6380	0.6380	20,841
28 Jul 2023	0.6400	0.6600	0.6340	0.6340	0.6340	21,957
27 Jul 2023	0.6500	0.6660	0.6400	0.6400	0.6400	115,114
26 Jul 2023	0.6420	0.6440	0.6240	0.6300	0.6300	52,132
25 Jul 2023	0.6280	0.6420	0.6280	0.6400	0.6400	56,795
24 Jul 2023	0.6200	0.6300	0.6160	0.6280	0.6280	95,260
21 Jul 2023	0.6020	0.6200	0.5980	0.6200	0.6200	85,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.47+40.75(+0.54%)

FTSE 25018,701.99+83.29(+0.45%)

AIM723.45+2.59(+0.36%)

GBP/EUR1.1643-0.0015(-0.13%)

GBP/USD1.2548-0.0045(-0.36%)

Bitcoin GBP34,918.25-86.75(-0.25%)

AS Tallink Grupp (TALLINK.HE)

FTSE 100
7,554.47
+40.75(+0.54%)

FTSE 250
18,701.99
+83.29(+0.45%)

AIM
723.45
+2.59(+0.36%)

GBP/EUR
1.1643
-0.0015(-0.13%)

GBP/USD
1.2548
-0.0045(-0.36%)

Bitcoin GBP
34,918.25
-86.75(-0.25%)