UK markets closed

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.4840-0.0070 (-1.43%)
At close: 06:21PM EET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.49100.49150.48200.48400.484032,386
24 Nov 20220.49400.49400.48400.49100.491019,770
23 Nov 20220.49900.49900.49100.49400.494023,401
22 Nov 20220.50000.50400.49650.49900.4990116,390
21 Nov 20220.52200.52200.49150.49500.495088,346
18 Nov 20220.51300.52200.51200.52200.52204,872
17 Nov 20220.52600.53000.50800.51300.513042,638
16 Nov 20220.52800.53000.52500.52600.526033,605
15 Nov 20220.52000.52500.51500.52500.525016,962
14 Nov 20220.51600.52800.51400.52000.520050,587
11 Nov 20220.50200.51700.50200.51400.514038,710
10 Nov 20220.48650.52800.48650.50000.5000140,811
09 Nov 20220.48700.48700.48500.48600.48603,444
08 Nov 20220.48500.49250.48500.49200.49206,379
07 Nov 20220.47500.49600.47500.48500.485043,365
04 Nov 20220.47800.48800.47750.48800.488040,987
03 Nov 20220.47800.48000.47600.47600.476028,420
02 Nov 20220.45600.47800.45600.47650.476571,010
01 Nov 20220.45700.46000.45650.46000.460038,397
31 Oct 20220.45500.45500.44600.45500.455039,626
28 Oct 20220.45400.45700.44800.45500.4550147,301
27 Oct 20220.46000.49000.45000.45400.4540220,445
26 Oct 20220.45900.45900.45000.45500.45509,183
25 Oct 20220.45000.45850.45000.45850.45851,007
24 Oct 20220.45900.46100.45250.45500.45506,257
21 Oct 20220.45050.46100.45050.45900.45909,238
20 Oct 20220.45900.45950.45050.45050.450514,158
19 Oct 20220.46000.46000.45250.45300.45302,665
18 Oct 20220.46000.46000.45200.46000.460014,260
17 Oct 20220.45000.46000.44850.46000.460035,783
14 Oct 20220.45050.45700.45050.45700.45704,466
13 Oct 20220.45700.45700.45100.45450.45454,173
12 Oct 20220.45050.45800.45050.45700.457017,511
11 Oct 20220.45700.45800.45100.45750.457552,797
10 Oct 20220.45700.45700.45100.45700.457010,520
07 Oct 20220.45900.46500.45700.45700.45705,441
06 Oct 20220.45600.46500.45600.46500.465025,264
05 Oct 20220.45100.45500.44300.45000.450042,191
04 Oct 20220.45050.45900.44650.44700.447050,975
03 Oct 20220.44500.45000.43100.45000.450027,967
30 Sept 20220.43650.44500.43650.44500.445088,247
29 Sept 20220.45000.45700.44200.44350.4435109,810
28 Sept 20220.47200.47200.44450.45200.452055,865
27 Sept 20220.48100.48900.47150.47250.472521,464
26 Sept 20220.47350.49150.47300.48100.481037,681
23 Sept 20220.48500.48500.47100.47500.475018,729
22 Sept 20220.48300.48300.48000.48100.481016,333
21 Sept 20220.49350.49350.48050.48300.48307,742
20 Sept 20220.48950.49200.48950.49000.49003,590
19 Sept 20220.48800.49200.48550.48950.489518,471
16 Sept 20220.49300.49450.48500.49250.492521,671
15 Sept 20220.49800.49800.48900.49300.49308,863
14 Sept 20220.49200.49900.48950.49800.498016,133
13 Sept 20220.50300.51800.49250.49250.492535,751
12 Sept 20220.49100.51000.49050.49500.495024,493
09 Sept 20220.48600.49150.48250.49150.491523,799
08 Sept 20220.48100.48550.48100.48400.484017,553
07 Sept 20220.48850.49000.48100.48100.481043,427
06 Sept 20220.49000.49000.48500.49000.490068,674
05 Sept 20220.50000.50000.48700.49000.490037,687
02 Sept 20220.49400.50000.49250.50000.500029,139
01 Sept 20220.50500.50500.49200.49350.493546,482
31 Aug 20220.49200.50600.49200.50000.50009,607
30 Aug 20220.50000.50400.49000.49450.494560,309
29 Aug 20220.50700.50700.49500.50000.500017,054
26 Aug 20220.50900.52000.50600.50700.507018,486
25 Aug 20220.50900.51300.50900.50900.50908,705
24 Aug 20220.51600.51600.50100.50900.509027,620
23 Aug 20220.50800.52000.49500.51600.516067,162
22 Aug 20220.51000.52000.50400.50800.508028,511
19 Aug 20220.53100.53100.51500.51500.515034,203
18 Aug 20220.52900.52900.52500.52900.52905,496
17 Aug 20220.53700.54000.52600.52900.529014,370
16 Aug 20220.53600.54400.53000.53100.531043,860
15 Aug 20220.52000.53600.52000.53600.536083,494
12 Aug 20220.52400.52400.51700.52000.520044,414
11 Aug 20220.53300.53300.52500.52900.529020,954
10 Aug 20220.53800.54200.52000.53300.533039,487
09 Aug 20220.53000.54700.52800.53500.535028,164
08 Aug 20220.53200.53700.53000.53000.53008,570
05 Aug 20220.53500.53500.52600.53200.532021,022
04 Aug 20220.53000.53400.52400.53400.534013,944
03 Aug 20220.52600.53000.51900.52000.520048,212
02 Aug 20220.52800.53400.52500.52500.525070,528
01 Aug 20220.52900.53200.52800.53000.530089,018
29 Jul 20220.52100.53500.51500.52800.5280211,450
28 Jul 20220.51000.52000.50800.51900.5190102,365
27 Jul 20220.50900.51000.50100.50900.509030,046
26 Jul 20220.50300.52000.50000.50900.509027,269
25 Jul 20220.51000.51000.50000.51000.510024,478
22 Jul 20220.51000.51400.50200.51100.511035,976
21 Jul 20220.51000.51000.49600.50700.5070135,243
20 Jul 20220.49500.51100.49500.51000.510028,615
19 Jul 20220.50000.50000.49550.49700.497024,945
18 Jul 20220.50100.50400.49700.50300.503041,165
15 Jul 20220.49000.49900.49000.49700.497017,374
14 Jul 20220.50700.50700.49500.49950.4995123,610
13 Jul 20220.51500.51500.50200.50600.506035,013
12 Jul 20220.51300.51500.50700.51500.515017,188
11 Jul 20220.52000.52000.50500.51300.513026,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...