UK markets closed

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.4500+0.0050 (+1.12%)
At close: 05:39PM EEST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 20220.52000.52000.51100.52000.52002,422
07 Jul 20220.52000.52100.51200.52000.52005,784
06 Jul 20220.51300.52000.51000.52000.520020,980
05 Jul 20220.52400.52400.50600.51300.513091,531
04 Jul 20220.51900.52400.51900.52400.52407,675
01 Jul 20220.52000.52400.51500.51900.519036,477
30 Jun 20220.52400.52400.51500.52000.520010,336
29 Jun 20220.52300.52300.51500.51500.51509,443
28 Jun 20220.52000.52300.51600.52300.52305,442
27 Jun 20220.51500.52100.51500.51500.515040,299
23 Jun 20220.51000.52100.51000.52100.521023,328
22 Jun 20220.51600.51900.50700.51000.510025,475
21 Jun 20220.52600.52600.51600.52300.523059,737
20 Jun 20220.52600.52600.51600.52600.526021,611
17 Jun 20220.53000.53000.51700.52600.526081,865
16 Jun 20220.53800.53800.52000.53000.530071,986
15 Jun 20220.53100.53700.53100.53400.53409,266
14 Jun 20220.54800.54800.53100.53400.534040,516
13 Jun 20220.54200.55000.53400.54800.548048,953
10 Jun 20220.55300.55300.54200.54200.542011,134
09 Jun 20220.55300.55400.53200.55100.551059,283
08 Jun 20220.55700.55700.54700.55300.553038,481
07 Jun 20220.55000.55700.54800.55700.55704,837
06 Jun 20220.55600.55700.54700.55700.557014,253
03 Jun 20220.55400.55600.54700.54700.547023,544
02 Jun 20220.55400.55400.54600.55000.55003,696
01 Jun 20220.55000.55500.54600.55300.553060,237
31 May 20220.55000.55000.54300.54700.547066,408
30 May 20220.54600.55200.54000.55200.552047,580
27 May 20220.55000.55000.52900.54500.5450240,903
25 May 20220.54100.55000.54000.55000.55008,670
24 May 20220.54200.54900.54200.54200.542037,600
23 May 20220.55400.55400.54100.54600.546032,086
20 May 20220.54500.55600.54500.54800.548036,021
19 May 20220.55100.55600.54500.54500.545053,351
18 May 20220.55600.56000.55100.55400.554019,267
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...