UK Markets closed

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.55000.0000 (0.00%)
At close: 03:34PM EET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.55000.55000.54300.55000.55005,097
03 Feb 20230.54800.55000.54300.55000.550016,483
02 Feb 20230.54700.55000.54400.54800.548022,323
01 Feb 20230.54000.55300.54000.55300.553032,274
31 Jan 20230.54300.54900.54000.54000.540015,701
30 Jan 20230.54500.54900.54100.54200.54201,812
27 Jan 20230.54800.55700.54300.54500.545025,489
26 Jan 20230.54300.55800.54300.54800.548045,416
25 Jan 20230.54300.55000.54200.54900.549028,860
24 Jan 20230.54500.55000.54200.54400.544023,562
23 Jan 20230.54500.54600.53500.54400.54408,022
20 Jan 20230.54000.54500.54000.54100.54102,435
19 Jan 20230.53100.54300.53100.54000.540012,351
18 Jan 20230.53600.53600.53000.53100.531015,669
17 Jan 20230.53300.53800.53000.53100.531041,414
16 Jan 20230.54100.54500.53300.53300.533024,545
13 Jan 20230.54500.54900.54100.54800.548015,605
12 Jan 20230.54900.54900.54500.54700.54708,819
11 Jan 20230.54800.54900.54400.54500.54505,045
10 Jan 20230.54900.55000.54400.54900.549035,122
09 Jan 20230.54600.54600.54000.54500.54506,864
05 Jan 20230.54000.54600.53000.54600.546057,458
04 Jan 20230.53300.53900.52600.53900.539022,434
03 Jan 20230.52000.54500.52000.53800.538075,275
02 Jan 20230.50200.52300.50200.52000.520029,164
30 Dec 20220.50200.51600.50200.50300.5030108,213
29 Dec 20220.50000.51600.50000.50500.5050114,034
28 Dec 20220.51400.51400.50300.51300.513057,987
27 Dec 20220.51000.51400.50500.51000.510015,554
23 Dec 20220.50800.51600.50500.51000.51009,928
22 Dec 20220.52400.52400.50800.50800.508045,486
21 Dec 20220.51400.52400.51400.51500.515015,055
20 Dec 20220.53000.53000.51300.51300.513010,251
19 Dec 20220.52800.53200.52100.53000.530045,305
16 Dec 20220.53000.54000.51000.52800.528096,148
15 Dec 20220.53000.55000.53000.53000.5300106,704
14 Dec 20220.50500.53000.50400.52500.5250102,555
13 Dec 20220.49000.51000.49000.50600.506081,423
12 Dec 20220.48200.49000.48200.48400.484024,200
09 Dec 20220.49050.49100.48200.49100.49104,214
08 Dec 20220.49000.49050.48400.49050.49053,161
07 Dec 20220.48800.49000.48200.49000.49001,869
05 Dec 20220.49100.49300.48100.48800.488034,810
02 Dec 20220.48500.49300.48500.49050.49053,321
01 Dec 20220.48400.49000.48400.48500.485016,771
30 Nov 20220.49000.49250.48400.49150.491532,415
29 Nov 20220.49000.49100.49000.49050.490525,095
28 Nov 20220.48550.49100.48550.49000.49003,846
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...