Canada markets open in 6 hours 2 minutes

Coop Pank AS (CPA1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
2.3950+0.0100 (+0.42%)
As of 10:25AM EEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.38502.39502.38502.39502.395010,267
Apr 23, 20242.40002.41502.38002.38502.385056,281
Apr 22, 20242.43002.44002.41002.41502.415018,322
Apr 19, 20242.46002.47002.41502.43002.430052,976
Apr 18, 20242.46002.48002.44502.46002.460040,397
Apr 17, 20242.45002.47002.45002.46502.465018,732
Apr 16, 20242.44002.45002.43502.44502.445023,316
Apr 15, 20242.42502.45002.42502.44002.440045,111
Apr 12, 20242.40502.43002.40002.43002.430044,755
Apr 11, 20242.41002.41002.39002.40502.405016,938
Apr 10, 20242.41002.42502.40502.41002.410021,523
Apr 09, 20242.43002.43002.39002.41002.410036,551
Apr 08, 20242.37002.41502.37002.41002.410033,109
Apr 05, 20242.35002.37502.35002.37002.370021,803
Apr 04, 20242.36002.36502.34502.36002.360012,322
Apr 03, 20242.37002.38002.36002.36002.360017,183
Apr 02, 20242.35002.38502.34502.37002.370044,257
Mar 28, 20242.36002.37002.35002.36002.360013,792
Mar 27, 20242.36002.37002.35002.36002.360023,179
Mar 26, 20242.36002.37002.35002.37002.370030,778
Mar 25, 20242.38002.38002.36002.36002.360029,704
Mar 22, 20242.42502.42502.38002.38502.385033,780
Mar 21, 20242.37002.43502.37002.42002.420064,813
Mar 20, 20242.35002.36002.31502.36002.360070,406
Mar 19, 20242.33002.34502.32002.33002.330028,281
Mar 18, 20242.33002.33002.31002.32002.320026,387
Mar 15, 20242.35002.35002.32002.33002.330039,711
Mar 14, 20242.35002.36002.34002.35002.350017,003
Mar 13, 20242.36002.36502.34502.35002.350027,532
Mar 12, 20242.36002.37502.36002.36502.365044,666
Mar 11, 20242.36002.37002.35002.36502.365032,395
Mar 08, 20242.35502.37002.35002.35502.355024,939
Mar 07, 20242.35502.37002.35002.35502.355020,364
Mar 06, 20242.35002.37002.35002.35502.355023,144
Mar 05, 20242.36002.37002.34002.36002.360022,856
Mar 04, 20242.37002.37502.34002.36002.360041,982
Mar 01, 20242.35502.36002.34002.36002.360014,049
Feb 29, 20242.37002.37002.35002.36002.360016,527
Feb 28, 20242.36502.37502.36502.37002.37009,180
Feb 27, 20242.38502.39002.35502.36502.365022,849
Feb 26, 20242.35002.36002.33502.35502.355019,789
Feb 23, 20242.35002.36502.34002.35002.350016,790
Feb 22, 20242.36002.36502.34002.35002.350025,103
Feb 21, 20242.37502.37502.34502.35502.355030,820
Feb 20, 20242.37502.38502.37002.37502.375018,343
Feb 19, 20242.38002.39002.38002.38002.380012,647
Feb 16, 20242.38002.40002.38002.39502.395037,002
Feb 15, 20242.38002.39002.37002.38002.380016,570
Feb 14, 20242.38002.40002.37002.38002.380073,427
Feb 13, 20242.44002.44502.39002.42002.420039,874
Feb 12, 20242.47002.48002.44002.45002.450029,916
Feb 09, 20242.48502.50002.45002.47002.470044,581
Feb 08, 20242.52002.52502.48002.48002.480037,142
Feb 07, 20242.48002.53502.47002.51002.510088,820
Feb 06, 20242.49502.50002.45002.47502.475031,831
Feb 05, 20242.45502.50002.45502.49002.490059,927
Feb 02, 20242.43002.45502.43002.45002.450023,861
Feb 01, 20242.41502.43502.41002.42502.425026,293
Jan 31, 20242.42002.42002.40002.41002.410014,113
Jan 30, 20242.40002.42002.38002.42002.420031,945
Jan 29, 20242.40002.41002.40002.40002.400029,195
Jan 26, 20242.35502.38002.33002.37002.370022,660
Jan 25, 20242.36002.37502.33002.35502.355028,722
Jan 24, 20242.40002.40002.35002.36002.360051,618
Jan 23, 20242.40002.40002.38002.39502.395019,898
Jan 22, 20242.42002.42502.38502.40002.400025,474
Jan 19, 20242.43002.43002.41502.42502.425011,276
Jan 18, 20242.42002.43002.41002.43002.430013,024
Jan 17, 20242.43002.43502.42002.42502.425015,336
Jan 16, 20242.44002.44002.42502.43502.435016,475
Jan 15, 20242.45002.45002.43002.44002.440016,995
Jan 12, 20242.44002.45502.44002.45002.450016,881
Jan 11, 20242.45002.46002.43502.44002.440013,447
Jan 10, 20242.46502.46502.45002.45002.450024,813
Jan 09, 20242.46502.47002.46002.47002.470016,606
Jan 08, 20242.47002.47502.45002.46002.460020,009
Jan 05, 20242.49002.49502.45502.47502.475033,402
Jan 04, 20242.46502.49002.44502.48502.485054,855
Jan 03, 20242.38002.44502.37502.44502.445065,260
Jan 02, 20242.35502.37502.35502.37502.375016,663
Dec 29, 20232.37002.37002.36002.36002.360012,374
Dec 28, 20232.36502.38002.35002.36502.365020,473
Dec 27, 20232.36502.38002.35502.36502.365017,608
Dec 22, 20232.35502.36502.34502.36502.365016,535
Dec 21, 20232.34002.35502.32502.35502.355011,542
Dec 20, 20232.34002.34502.33002.34002.340019,268
Dec 19, 20232.35002.35502.32002.34502.345021,144
Dec 18, 20232.38002.38002.35002.35002.350029,627
Dec 15, 20232.38502.39002.37502.38002.380015,922
Dec 14, 20232.39002.39502.36002.39002.390016,514
Dec 13, 20232.35502.39502.35502.39002.390031,002
Dec 12, 20232.32502.35502.32502.35002.350022,297
Dec 11, 20232.32002.32502.31002.32002.320032,392
Dec 08, 20232.31002.32002.31002.31002.310030,033
Dec 07, 20232.31502.32002.30002.31502.315031,716
Dec 06, 20232.35002.35002.31002.33502.335040,267
Dec 05, 20232.35502.35502.33502.34002.340012,654
Dec 04, 20232.37002.37502.34002.35502.355019,645
Dec 01, 20232.38002.38502.35502.36502.365017,778
Nov 30, 20232.33502.38002.33002.37002.370021,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...