AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 03:34PM EET

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.5500	0.5500	0.5430	0.5500	0.5500	5,097
03 Feb 2023	0.5480	0.5500	0.5430	0.5500	0.5500	16,483
02 Feb 2023	0.5470	0.5500	0.5440	0.5480	0.5480	22,323
01 Feb 2023	0.5400	0.5530	0.5400	0.5530	0.5530	32,274
31 Jan 2023	0.5430	0.5490	0.5400	0.5400	0.5400	15,701
30 Jan 2023	0.5450	0.5490	0.5410	0.5420	0.5420	1,812
27 Jan 2023	0.5480	0.5570	0.5430	0.5450	0.5450	25,489
26 Jan 2023	0.5430	0.5580	0.5430	0.5480	0.5480	45,416
25 Jan 2023	0.5430	0.5500	0.5420	0.5490	0.5490	28,860
24 Jan 2023	0.5450	0.5500	0.5420	0.5440	0.5440	23,562
23 Jan 2023	0.5450	0.5460	0.5350	0.5440	0.5440	8,022
20 Jan 2023	0.5400	0.5450	0.5400	0.5410	0.5410	2,435
19 Jan 2023	0.5310	0.5430	0.5310	0.5400	0.5400	12,351
18 Jan 2023	0.5360	0.5360	0.5300	0.5310	0.5310	15,669
17 Jan 2023	0.5330	0.5380	0.5300	0.5310	0.5310	41,414
16 Jan 2023	0.5410	0.5450	0.5330	0.5330	0.5330	24,545
13 Jan 2023	0.5450	0.5490	0.5410	0.5480	0.5480	15,605
12 Jan 2023	0.5490	0.5490	0.5450	0.5470	0.5470	8,819
11 Jan 2023	0.5480	0.5490	0.5440	0.5450	0.5450	5,045
10 Jan 2023	0.5490	0.5500	0.5440	0.5490	0.5490	35,122
09 Jan 2023	0.5460	0.5460	0.5400	0.5450	0.5450	6,864
05 Jan 2023	0.5400	0.5460	0.5300	0.5460	0.5460	57,458
04 Jan 2023	0.5330	0.5390	0.5260	0.5390	0.5390	22,434
03 Jan 2023	0.5200	0.5450	0.5200	0.5380	0.5380	75,275
02 Jan 2023	0.5020	0.5230	0.5020	0.5200	0.5200	29,164
30 Dec 2022	0.5020	0.5160	0.5020	0.5030	0.5030	108,213
29 Dec 2022	0.5000	0.5160	0.5000	0.5050	0.5050	114,034
28 Dec 2022	0.5140	0.5140	0.5030	0.5130	0.5130	57,987
27 Dec 2022	0.5100	0.5140	0.5050	0.5100	0.5100	15,554
23 Dec 2022	0.5080	0.5160	0.5050	0.5100	0.5100	9,928
22 Dec 2022	0.5240	0.5240	0.5080	0.5080	0.5080	45,486
21 Dec 2022	0.5140	0.5240	0.5140	0.5150	0.5150	15,055
20 Dec 2022	0.5300	0.5300	0.5130	0.5130	0.5130	10,251
19 Dec 2022	0.5280	0.5320	0.5210	0.5300	0.5300	45,305
16 Dec 2022	0.5300	0.5400	0.5100	0.5280	0.5280	96,148
15 Dec 2022	0.5300	0.5500	0.5300	0.5300	0.5300	106,704
14 Dec 2022	0.5050	0.5300	0.5040	0.5250	0.5250	102,555
13 Dec 2022	0.4900	0.5100	0.4900	0.5060	0.5060	81,423
12 Dec 2022	0.4820	0.4900	0.4820	0.4840	0.4840	24,200
09 Dec 2022	0.4905	0.4910	0.4820	0.4910	0.4910	4,214
08 Dec 2022	0.4900	0.4905	0.4840	0.4905	0.4905	3,161
07 Dec 2022	0.4880	0.4900	0.4820	0.4900	0.4900	1,869
05 Dec 2022	0.4910	0.4930	0.4810	0.4880	0.4880	34,810
02 Dec 2022	0.4850	0.4930	0.4850	0.4905	0.4905	3,321
01 Dec 2022	0.4840	0.4900	0.4840	0.4850	0.4850	16,771
30 Nov 2022	0.4900	0.4925	0.4840	0.4915	0.4915	32,415
29 Nov 2022	0.4900	0.4910	0.4900	0.4905	0.4905	25,095
28 Nov 2022	0.4855	0.4910	0.4855	0.4900	0.4900	3,846
25 Nov 2022	0.4910	0.4915	0.4820	0.4840	0.4840	32,386
24 Nov 2022	0.4940	0.4940	0.4840	0.4910	0.4910	19,770
23 Nov 2022	0.4990	0.4990	0.4910	0.4940	0.4940	23,401
22 Nov 2022	0.5000	0.5040	0.4965	0.4990	0.4990	116,390
21 Nov 2022	0.5220	0.5220	0.4915	0.4950	0.4950	88,346
18 Nov 2022	0.5130	0.5220	0.5120	0.5220	0.5220	4,872
17 Nov 2022	0.5260	0.5300	0.5080	0.5130	0.5130	42,638
16 Nov 2022	0.5280	0.5300	0.5250	0.5260	0.5260	33,605
15 Nov 2022	0.5200	0.5250	0.5150	0.5250	0.5250	16,962
14 Nov 2022	0.5160	0.5280	0.5140	0.5200	0.5200	50,587
11 Nov 2022	0.5020	0.5170	0.5020	0.5140	0.5140	38,710
10 Nov 2022	0.4865	0.5280	0.4865	0.5000	0.5000	140,811
09 Nov 2022	0.4870	0.4870	0.4850	0.4860	0.4860	3,444
08 Nov 2022	0.4850	0.4925	0.4850	0.4920	0.4920	6,379
07 Nov 2022	0.4750	0.4960	0.4750	0.4850	0.4850	43,365
04 Nov 2022	0.4780	0.4880	0.4775	0.4880	0.4880	40,987
03 Nov 2022	0.4780	0.4800	0.4760	0.4760	0.4760	28,420
02 Nov 2022	0.4560	0.4780	0.4560	0.4765	0.4765	71,010
01 Nov 2022	0.4570	0.4600	0.4565	0.4600	0.4600	38,397
31 Oct 2022	0.4550	0.4550	0.4460	0.4550	0.4550	39,626
28 Oct 2022	0.4540	0.4570	0.4480	0.4550	0.4550	147,301
27 Oct 2022	0.4600	0.4900	0.4500	0.4540	0.4540	220,445
26 Oct 2022	0.4590	0.4590	0.4500	0.4550	0.4550	9,183
25 Oct 2022	0.4500	0.4585	0.4500	0.4585	0.4585	1,007
24 Oct 2022	0.4590	0.4610	0.4525	0.4550	0.4550	6,257
21 Oct 2022	0.4505	0.4610	0.4505	0.4590	0.4590	9,238
20 Oct 2022	0.4590	0.4595	0.4505	0.4505	0.4505	14,158
19 Oct 2022	0.4600	0.4600	0.4525	0.4530	0.4530	2,665
18 Oct 2022	0.4600	0.4600	0.4520	0.4600	0.4600	14,260
17 Oct 2022	0.4500	0.4600	0.4485	0.4600	0.4600	35,783
14 Oct 2022	0.4505	0.4570	0.4505	0.4570	0.4570	4,466
13 Oct 2022	0.4570	0.4570	0.4510	0.4545	0.4545	4,173
12 Oct 2022	0.4505	0.4580	0.4505	0.4570	0.4570	17,511
11 Oct 2022	0.4570	0.4580	0.4510	0.4575	0.4575	52,797
10 Oct 2022	0.4570	0.4570	0.4510	0.4570	0.4570	10,520
07 Oct 2022	0.4590	0.4650	0.4570	0.4570	0.4570	5,441
06 Oct 2022	0.4560	0.4650	0.4560	0.4650	0.4650	25,264
05 Oct 2022	0.4510	0.4550	0.4430	0.4500	0.4500	42,191
04 Oct 2022	0.4505	0.4590	0.4465	0.4470	0.4470	50,975
03 Oct 2022	0.4450	0.4500	0.4310	0.4500	0.4500	27,967
30 Sept 2022	0.4365	0.4450	0.4365	0.4450	0.4450	88,247
29 Sept 2022	0.4500	0.4570	0.4420	0.4435	0.4435	109,810
28 Sept 2022	0.4720	0.4720	0.4445	0.4520	0.4520	55,865
27 Sept 2022	0.4810	0.4890	0.4715	0.4725	0.4725	21,464
26 Sept 2022	0.4735	0.4915	0.4730	0.4810	0.4810	37,681
23 Sept 2022	0.4850	0.4850	0.4710	0.4750	0.4750	18,729
22 Sept 2022	0.4830	0.4830	0.4800	0.4810	0.4810	16,333
21 Sept 2022	0.4935	0.4935	0.4805	0.4830	0.4830	7,742
20 Sept 2022	0.4895	0.4920	0.4895	0.4900	0.4900	3,590
19 Sept 2022	0.4880	0.4920	0.4855	0.4895	0.4895	18,471
16 Sept 2022	0.4930	0.4945	0.4850	0.4925	0.4925	21,671
15 Sept 2022	0.4980	0.4980	0.4890	0.4930	0.4930	8,863
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,693.65+184.19(+0.67%)

HANG SENG21,222.16-438.31(-2.02%)

CRUDE OIL73.76+0.37(+0.50%)

GOLD FUTURES1,877.90+1.30(+0.07%)

DOW33,844.59-81.42(-0.24%)

BTC-GBP19,146.07-142.88(-0.74%)

AS Tallink Grupp (TALLINK.HE)

NIKKEI 225
27,693.65
+184.19(+0.67%)

HANG SENG
21,222.16
-438.31(-2.02%)

CRUDE OIL
73.76
+0.37(+0.50%)

GOLD FUTURES
1,877.90
+1.30(+0.07%)

DOW
33,844.59
-81.42(-0.24%)

BTC-GBP
19,146.07
-142.88(-0.74%)