Canada markets open in 3 hours 50 minutes

Arco Vara AS (ARC1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
1.55000.0000 (0.00%)
As of 12:15PM EEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.55501.55501.55001.55001.5500348
May 02, 20241.56001.56001.55001.55001.5500219
Apr 30, 20241.56001.56001.55501.56001.5600316
Apr 29, 20241.56001.56001.55001.56001.560072
Apr 26, 20241.56001.56001.54001.56001.5600391
Apr 25, 20241.55501.56001.53501.55001.5500544
Apr 24, 20241.55501.56001.53001.56001.56001,530
Apr 23, 20241.56001.56001.53501.55501.5550562
Apr 22, 20241.57001.57001.56001.56001.5600611
Apr 19, 20241.56501.57001.54501.57001.5700141
Apr 18, 20241.54501.57001.53501.53501.5350576
Apr 17, 20241.57001.57001.55001.56501.56501,265
Apr 16, 20241.55001.57001.55001.56001.5600264
Apr 15, 20241.57001.57001.55001.55001.55001,470
Apr 12, 20241.58501.58501.56001.57501.5750643
Apr 11, 20241.55001.58501.55001.58001.5800798
Apr 10, 20241.58501.59001.55001.55001.5500744
Apr 09, 20241.54001.59001.54001.56001.56003,351
Apr 08, 20241.56001.59001.55001.59001.59001,980
Apr 05, 20241.57001.57001.56001.57001.5700375
Apr 04, 20241.60001.60001.55001.57001.57004,982
Apr 03, 20241.57501.57501.56501.57001.57001,089
Apr 02, 20241.59001.59001.57001.58501.5850608
Mar 28, 20241.60001.60001.57001.59001.5900983
Mar 27, 20241.59001.60001.57501.58001.58001,016
Mar 26, 20241.59001.59001.57501.59001.59001,070
Mar 25, 20241.61001.61001.58001.59001.59001,325
Mar 22, 20241.59501.62001.59501.61001.6100562
Mar 21, 20241.59501.59501.58001.59501.5950619
Mar 20, 20241.60001.62001.59001.59501.59501,751
Mar 19, 20241.59501.60501.58001.60001.6000626
Mar 18, 20241.60501.61501.59501.60501.6050530
Mar 15, 20241.61501.61501.58001.60501.60505,127
Mar 14, 20241.61001.62501.61001.62001.62001,624
Mar 13, 20241.62001.63001.61001.62501.62501,363
Mar 12, 20241.63501.63501.62001.62001.6200357
Mar 11, 20241.63501.64001.60001.63501.63501,867
Mar 08, 20241.65001.65001.63501.65001.6500246
Mar 07, 20241.65001.65001.64001.65001.6500416
Mar 07, 20240.01 Dividend
Mar 06, 20241.65001.67001.64001.65001.64002,858
Mar 05, 20241.67001.67001.63501.65001.64001,437
Mar 04, 20241.67001.67001.64501.67001.65992,920
Mar 01, 20241.64001.67501.64001.67501.6648966
Feb 29, 20241.65001.66001.64001.66001.6499899
Feb 28, 20241.64501.65001.64501.65001.6400214
Feb 27, 20241.64001.64501.63501.64001.6301868
Feb 26, 20241.64001.65501.63501.64501.63502,637
Feb 23, 20241.65501.66001.64001.64001.63012,461
Feb 22, 20241.67001.67501.65501.65501.64501,005
Feb 21, 20241.67001.67501.67001.67001.6599145
Feb 20, 20241.68501.68501.67001.67001.65991,269
Feb 19, 20241.67001.69001.67001.67001.65991,042
Feb 16, 20241.70001.70001.68001.68001.66983,028
Feb 15, 20241.68001.75001.68001.70001.689712,981
Feb 14, 20241.65001.66501.65001.66501.6549427
Feb 13, 20241.64501.66001.64501.65001.6400998
Feb 12, 20241.66501.66501.65001.65001.6400972
Feb 09, 20241.67501.68001.63501.67001.65991,545
Feb 08, 20241.68501.68501.68001.68001.66982,064
Feb 07, 20241.68001.68501.65001.68501.67481,091
Feb 06, 20241.67001.68501.63501.68501.67481,724
Feb 05, 20241.68001.69001.68001.69001.6798852
Feb 02, 20241.68001.69001.67001.68001.6698587
Feb 01, 20241.67001.69501.67001.69001.67981,908
Jan 31, 20241.65001.68001.65001.66001.64992,816
Jan 30, 20241.63501.65001.62501.63001.62014,787
Jan 29, 20241.64001.64501.64001.64001.6301798
Jan 26, 20241.64501.66001.64501.66001.6499406
Jan 25, 20241.64501.67501.64001.66501.6549305
Jan 24, 20241.68001.68001.64001.64001.63011,997
Jan 23, 20241.68501.68501.67001.67001.6599363
Jan 22, 20241.69001.69001.68001.69001.6798320
Jan 19, 20241.68001.69001.67501.69001.6798492
Jan 18, 20241.70001.70001.67501.69001.6798329
Jan 17, 20241.72001.72001.68001.68001.66981,774
Jan 16, 20241.71001.71001.69501.70001.6897243
Jan 15, 20241.69001.71001.69001.71001.6996488
Jan 12, 20241.71001.71501.71001.71501.704684
Jan 11, 20241.71001.71501.69501.71001.6996305
Jan 10, 20241.72001.72501.70001.70001.68971,178
Jan 09, 20241.72001.72501.71501.71501.7046564
Jan 08, 20241.71501.72001.71501.72001.7096400
Jan 05, 20241.71001.71501.69501.71501.7046252
Jan 04, 20241.70001.72001.67001.70001.68971,030
Jan 03, 20241.74001.74001.70001.72001.7096674
Jan 02, 20241.70501.78001.70501.72001.7096156
Dec 29, 20231.68001.80001.68001.70501.69476,125
Dec 28, 20231.71501.71501.65001.68001.66981,475
Dec 27, 20231.69501.74001.66001.68501.67487,233
Dec 22, 20231.62001.68501.62001.64501.63504,181
Dec 21, 20231.62001.66001.60001.62001.61025,876
Dec 20, 20231.62001.63001.61001.63001.6201680
Dec 19, 20231.62001.63001.60001.62001.61021,369
Dec 18, 20231.62501.63001.62001.62001.6102411
Dec 15, 20231.62501.64001.61501.62501.61521,366
Dec 14, 20231.64001.65001.60001.62501.61523,505
Dec 13, 20231.64001.64001.63001.64001.6301206
Dec 12, 20231.65501.66001.64001.64001.63011,924
Dec 11, 20231.65001.66001.65001.66001.64991,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...