UK Markets open in 2 hrs 20 mins

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.55900.0000 (0.00%)
At close: 06:19PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 20220.56000.56000.55100.55900.559030,436
16 May 20220.55100.56900.54800.55900.559072,377
13 May 20220.55000.56300.55000.56000.560012,456
12 May 20220.56300.56300.55000.55000.550069,318
11 May 20220.57000.57000.55500.56200.562036,409
10 May 20220.56200.57200.55200.56400.564075,633
09 May 20220.57000.57000.56000.56000.560054,426
06 May 20220.58300.58400.57000.57300.5730128,551
05 May 20220.58500.58800.58200.58200.582038,336
04 May 20220.58400.58700.57700.58200.582037,628
03 May 20220.57900.58800.57500.58000.580025,655
02 May 20220.58900.58900.57100.57800.578041,439
29 Apr 20220.58900.59000.58200.58400.584019,437
28 Apr 20220.60000.60000.58000.58000.580036,630
27 Apr 20220.58000.59100.57600.58900.589086,703
26 Apr 20220.59000.59700.57000.58300.5830170,452
25 Apr 20220.58700.61900.58500.58800.588022,834
22 Apr 20220.59000.59400.58500.59400.594042,673
21 Apr 20220.58800.59500.58700.59500.595041,723
20 Apr 20220.59600.59600.58500.58800.5880108,745
19 Apr 20220.59900.59900.59000.59500.595059,977
14 Apr 20220.60200.60200.59200.60200.602010,206
13 Apr 20220.60000.60400.59200.60200.602020,324
12 Apr 20220.59300.60000.59300.60000.600029,225
11 Apr 20220.60600.60600.59100.59300.593027,238
08 Apr 20220.60600.60900.60000.60000.600020,790
07 Apr 20220.59100.60800.58900.60500.605072,023
06 Apr 20220.62000.62000.59000.59100.5910183,813
05 Apr 20220.57500.60000.57500.60000.600040,243
04 Apr 20220.57500.58000.57200.57300.573022,893
01 Apr 20220.58400.58400.57000.57500.575024,557
31 Mar 20220.58000.58400.57400.58000.580024,981
30 Mar 20220.58800.58800.57000.58000.580077,112
29 Mar 20220.58200.59000.58000.59000.590029,057
28 Mar 20220.59800.59800.58200.58200.582052,016
25 Mar 20220.58200.59600.58000.59000.590016,409
24 Mar 20220.58200.59000.58000.58200.582051,102
23 Mar 20220.59000.59600.58000.58600.586011,817
22 Mar 20220.59200.59600.58800.59000.590022,724
21 Mar 20220.59000.59400.58400.59000.590041,762
18 Mar 20220.59000.59400.58000.58800.588023,748
17 Mar 20220.58600.59000.58200.59000.590030,364
16 Mar 20220.57200.58800.57000.58000.5800123,245
15 Mar 20220.56800.57000.55600.57000.5700111,432
14 Mar 20220.56200.57000.55200.57000.5700169,424
11 Mar 20220.55600.55800.54600.55800.5580104,707
10 Mar 20220.55400.56200.53200.55600.556070,357
09 Mar 20220.55400.56200.55000.56000.560076,417
08 Mar 20220.53800.56000.53000.55200.5520118,288
07 Mar 20220.55200.55200.50000.54400.5440258,063
04 Mar 20220.57000.57600.55000.55000.5500138,239
03 Mar 20220.57000.57800.56000.56000.560081,531
02 Mar 20220.56200.56800.55000.56800.5680109,047
01 Mar 20220.58000.58400.56200.56800.568065,804
28 Feb 20220.58400.58800.57800.58000.580070,220
25 Feb 20220.58400.61000.57200.58800.5880173,331
24 Feb 20220.58000.58200.54600.55000.5500259,513
23 Feb 20220.60200.61200.59000.59000.590065,836
22 Feb 20220.61000.61000.58800.59600.5960225,284
21 Feb 20220.61200.61200.59200.61000.6100172,058
18 Feb 20220.61600.61600.60200.61000.610043,434
17 Feb 20220.62200.62600.60000.61000.6100224,726
16 Feb 20220.62800.63200.62000.62200.6220107,765
15 Feb 20220.61800.62600.61600.62600.6260152,157
14 Feb 20220.62600.62600.60000.61600.616094,017
11 Feb 20220.62800.62800.60200.62400.624034,457
10 Feb 20220.62800.63000.62200.62400.624016,718
09 Feb 20220.60600.63200.60600.62800.6280414,000
08 Feb 20220.62400.62400.59600.60600.6060119,632
07 Feb 20220.61400.62400.61200.62200.622036,509
04 Feb 20220.62600.63400.61000.61400.614078,504
03 Feb 20220.62800.63000.61800.62400.6240154,125
02 Feb 20220.62200.63000.62000.62200.622090,438
01 Feb 20220.60800.62000.60800.62000.620072,386
31 Jan 20220.59600.60600.59600.59800.598081,818
28 Jan 20220.58600.60000.58600.59400.594071,129
27 Jan 20220.59000.59400.58000.58600.5860147,624
26 Jan 20220.58800.60400.58000.59400.5940367,022
25 Jan 20220.57200.58800.56000.57600.5760195,005
24 Jan 20220.58800.58800.56800.57400.5740405,929
21 Jan 20220.62000.62000.58400.59400.5940279,849
20 Jan 20220.62000.62600.61000.61800.618081,615
19 Jan 20220.62000.62200.60400.61200.612085,254
18 Jan 20220.62800.63000.62000.62000.620057,782
17 Jan 20220.62600.63600.62000.62600.6260112,598
14 Jan 20220.62400.63200.61600.61600.6160136,141
13 Jan 20220.61600.63200.61400.61400.6140118,153
12 Jan 20220.62200.62600.61400.61400.614061,158
11 Jan 20220.61000.62400.61000.62200.622087,864
10 Jan 20220.62200.62200.61000.61000.610047,192
07 Jan 20220.61800.62200.61200.61400.614054,890
05 Jan 20220.63200.63600.62000.62000.6200173,519
04 Jan 20220.61800.63000.61800.62200.6220199,058
03 Jan 20220.58600.61200.58600.60000.6000189,933
30 Dec 20210.57200.59600.57200.58000.5800193,122
29 Dec 20210.57000.59000.57000.57200.5720193,492
28 Dec 20210.57000.58400.56400.56800.5680195,836
27 Dec 20210.57200.58000.56600.57200.572088,536
23 Dec 20210.56200.57800.56200.57400.5740139,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...