UK Markets closed

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.5860-0.0040 (-0.68%)
At close: 06:13PM EET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.55200.56000.54600.55000.5500227,386
26 Nov 20210.56400.56600.55200.55400.5540187,480
25 Nov 20210.57000.57400.56600.56800.568015,086
24 Nov 20210.56800.57400.56600.57000.570057,399
23 Nov 20210.57000.57600.56600.56600.566057,439
22 Nov 20210.58800.58800.56800.57400.5740160,574
19 Nov 20210.58800.58800.56800.57400.5740103,842
18 Nov 20210.59000.59000.57800.58600.586030,839
17 Nov 20210.59200.59200.58000.59000.590086,923
16 Nov 20210.59600.60000.58400.58800.588086,926
15 Nov 20210.59400.60400.58800.59000.5900120,840
12 Nov 20210.60000.60200.58600.58800.5880143,369
11 Nov 20210.57800.59600.57800.59000.5900202,236
10 Nov 20210.58400.59200.57400.57600.576094,576
09 Nov 20210.59200.59200.56600.58400.5840147,828
08 Nov 20210.59000.60000.58600.58600.586050,150
05 Nov 20210.59000.60000.58400.58400.5840124,593
04 Nov 20210.59000.59800.58400.59000.5900107,208
03 Nov 20210.58600.59400.58600.59200.592036,078
02 Nov 20210.58400.59400.58400.58600.586065,351
01 Nov 20210.58800.59000.57200.58000.5800147,931
29 Oct 20210.57000.58600.57000.57200.5720186,951
28 Oct 20210.56400.58600.56000.56600.5660285,102
27 Oct 20210.56600.56600.55000.56000.5600100,381
26 Oct 20210.55800.56600.55200.56400.564097,874
25 Oct 20210.56400.56400.55600.56000.5600211,692
22 Oct 20210.57400.57400.56200.56400.564067,535
21 Oct 20210.57200.57400.56600.57400.574052,375
20 Oct 20210.58200.58200.56600.56600.566091,666
19 Oct 20210.57000.58400.57000.57800.578095,782
18 Oct 20210.56800.57600.56600.57000.5700102,289
15 Oct 20210.56800.57000.56000.56600.5660116,401
14 Oct 20210.56600.56800.56000.56600.566097,630
13 Oct 20210.57600.57600.56000.56200.562096,997
12 Oct 20210.58000.58000.56000.56600.5660184,899
11 Oct 20210.58000.58000.56200.57600.5760195,685
08 Oct 20210.59000.59000.57000.58000.5800229,285
07 Oct 20210.58400.59400.57200.58800.5880199,806
06 Oct 20210.58800.58800.57000.58400.5840122,759
05 Oct 20210.59600.59800.57800.58800.5880116,635
04 Oct 20210.59600.59600.58800.59200.592042,732
01 Oct 20210.59600.59600.58200.58800.588072,127
30 Sept 20210.59600.60000.58800.58800.588072,949
29 Sept 20210.58600.60200.58600.59600.5960180,120
28 Sept 20210.60000.60400.58400.58400.5840136,192
27 Sept 20210.60800.60800.59600.60000.600057,445
24 Sept 20210.60800.61600.59600.60800.608090,490
23 Sept 20210.61000.61200.59600.60800.6080131,690
22 Sept 20210.59000.60600.59000.60000.6000184,748
21 Sept 20210.58000.59600.58000.58800.5880439,188
20 Sept 20210.61000.61000.58800.61000.6100144,897
17 Sept 20210.62600.62600.60000.61000.6100236,352
16 Sept 20210.61600.62800.60800.62200.622051,735
15 Sept 20210.62600.63400.61600.61600.616097,866
14 Sept 20210.62600.64200.61800.62600.6260111,172
13 Sept 20210.63800.63800.62000.62400.6240108,569
10 Sept 20210.63800.63800.62400.63800.6380120,848
09 Sept 20210.62800.64200.62400.63800.6380148,975
08 Sept 20210.65400.65600.61000.62600.6260115,604
07 Sept 20210.65000.65800.64800.65000.650050,455
06 Sept 20210.65000.67000.62800.65000.6500244,408
03 Sept 20210.66200.68600.63400.64400.6440232,180
02 Sept 20210.63200.65800.63200.65000.6500142,182
01 Sept 20210.60200.64000.60200.63400.6340189,230
31 Aug 20210.60400.61800.60000.60800.608074,951
30 Aug 20210.60600.62000.60000.62000.6200115,160
27 Aug 20210.60000.60800.59600.60600.6060128,415
26 Aug 20210.60000.60600.59600.59600.596092,714
25 Aug 20210.60600.60800.59200.59800.5980125,849
24 Aug 20210.61600.61600.59400.60600.6060191,640
23 Aug 20210.61600.61800.59800.60800.6080170,407
20 Aug 20210.61600.63000.60200.61400.6140119,858
19 Aug 20210.62000.62000.60000.61400.6140231,130
18 Aug 20210.65600.65600.60000.62200.6220457,214
17 Aug 20210.63800.65000.63600.65000.6500150,189
16 Aug 20210.66600.66600.63200.63600.6360184,755
13 Aug 20210.65600.67400.65600.66600.666090,336
12 Aug 20210.64600.65600.64600.65600.656043,620
11 Aug 20210.64400.65000.64000.64400.6440112,518
10 Aug 20210.64600.65000.63800.64400.644076,360
09 Aug 20210.63800.65000.63600.64200.6420134,858
06 Aug 20210.65000.66000.64800.65000.6500122,770
05 Aug 20210.64400.64800.64000.64600.646042,738
04 Aug 20210.65800.66000.63600.64000.6400275,913
03 Aug 20210.65800.66000.65000.65600.6560263,852
02 Aug 20210.68600.68600.62400.66400.6640760,043
30 Jul 20210.70000.70000.67000.68400.6840257,443
29 Jul 20210.71600.71600.69200.70000.7000149,294
28 Jul 20210.71600.71600.69800.71600.7160132,056
27 Jul 20210.71400.71600.70200.71200.712073,561
26 Jul 20210.70400.71600.70000.70600.706030,177
23 Jul 20210.70600.71000.69600.70000.7000106,538
22 Jul 20210.70800.71600.69200.70400.7040105,050
21 Jul 20210.71000.71000.69000.70200.702062,395
20 Jul 20210.70400.71600.69000.71000.710076,530
19 Jul 20210.71200.72000.69000.70400.7040156,202
16 Jul 20210.72600.72600.71000.71000.7100117,714
15 Jul 20210.72800.72800.71800.72400.724031,220
14 Jul 20210.73000.73000.71800.72800.7280172,663
13 Jul 20210.73200.73600.72600.73000.730027,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...