AS Harju Elekter (HAE1T.TL)
Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
At close: 03:59PM EEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.7600 | 4.7950 | 4.7600 | 4.7950 | 4.7950 | 3,852 |
| Apr 22, 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7550 | 4.7550 | 1,675 |
| Apr 19, 2024 | 4.7000 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 4,032 |
| Apr 18, 2024 | 4.6700 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 2,216 |
| Apr 17, 2024 | 4.7000 | 4.7050 | 4.6650 | 4.6700 | 4.6700 | 2,005 |
| Apr 16, 2024 | 4.6700 | 4.7050 | 4.6700 | 4.6800 | 4.6800 | 3,376 |
| Apr 15, 2024 | 4.7050 | 4.7250 | 4.6550 | 4.6600 | 4.6600 | 10,938 |
| Apr 12, 2024 | 4.6900 | 4.7050 | 4.6800 | 4.7050 | 4.7050 | 2,435 |
| Apr 11, 2024 | 4.6500 | 4.6700 | 4.6250 | 4.6550 | 4.6550 | 5,918 |
| Apr 10, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6450 | 4.6450 | 5,466 |
| Apr 09, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 9,516 |
| Apr 08, 2024 | 4.6850 | 4.7100 | 4.6750 | 4.7000 | 4.7000 | 2,580 |
| Apr 05, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 2,743 |
| Apr 04, 2024 | 4.7000 | 4.7000 | 4.6950 | 4.7000 | 4.7000 | 1,640 |
| Apr 03, 2024 | 4.7500 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 5,224 |
| Apr 02, 2024 | 4.7850 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 5,271 |
| Mar 28, 2024 | 4.8050 | 4.8300 | 4.7700 | 4.7850 | 4.7850 | 2,565 |
| Mar 27, 2024 | 4.8050 | 4.8350 | 4.8000 | 4.8350 | 4.8350 | 1,830 |
| Mar 26, 2024 | 4.8050 | 4.8200 | 4.8000 | 4.8050 | 4.8050 | 2,914 |
| Mar 25, 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.8400 | 5,378 |
| Mar 22, 2024 | 4.8300 | 4.8500 | 4.8100 | 4.8150 | 4.8150 | 1,197 |
| Mar 21, 2024 | 4.8400 | 4.8700 | 4.8200 | 4.8250 | 4.8250 | 5,367 |
| Mar 20, 2024 | 4.8450 | 4.8500 | 4.8050 | 4.8400 | 4.8400 | 1,822 |
| Mar 19, 2024 | 4.8500 | 4.8550 | 4.8100 | 4.8450 | 4.8450 | 649 |
| Mar 18, 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8450 | 4.8450 | 3,980 |
| Mar 15, 2024 | 4.8650 | 4.8750 | 4.8600 | 4.8700 | 4.8700 | 505 |
| Mar 14, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8600 | 4.8600 | 585 |
| Mar 13, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8600 | 4.8600 | 1,375 |
| Mar 12, 2024 | 4.8500 | 4.8500 | 4.8400 | 4.8500 | 4.8500 | 1,740 |
| Mar 11, 2024 | 4.8600 | 4.8850 | 4.8600 | 4.8750 | 4.8750 | 685 |
| Mar 08, 2024 | 4.8600 | 4.8850 | 4.8400 | 4.8600 | 4.8600 | 1,149 |
| Mar 07, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8550 | 4.8550 | 1,152 |
| Mar 06, 2024 | 4.8700 | 4.8700 | 4.8100 | 4.8300 | 4.8300 | 3,160 |
| Mar 05, 2024 | 4.8450 | 4.8850 | 4.8250 | 4.8700 | 4.8700 | 1,920 |
| Mar 04, 2024 | 4.9000 | 4.9100 | 4.8850 | 4.8850 | 4.8850 | 1,775 |
| Mar 01, 2024 | 4.8850 | 4.9100 | 4.8800 | 4.8800 | 4.8800 | 402 |
| Feb 29, 2024 | 4.8700 | 4.9100 | 4.8550 | 4.8800 | 4.8800 | 3,317 |
| Feb 28, 2024 | 4.8400 | 4.8700 | 4.8050 | 4.8700 | 4.8700 | 2,100 |
| Feb 27, 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 1,056 |
| Feb 26, 2024 | 4.8800 | 4.8900 | 4.8350 | 4.8700 | 4.8700 | 3,741 |
| Feb 23, 2024 | 4.9100 | 4.9150 | 4.8800 | 4.8800 | 4.8800 | 2,873 |
| Feb 22, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 2,513 |
| Feb 21, 2024 | 4.9200 | 4.9850 | 4.9100 | 4.9200 | 4.9200 | 11,272 |
| Feb 20, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 3,107 |
| Feb 19, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 1,681 |
| Feb 16, 2024 | 4.8700 | 4.9000 | 4.8450 | 4.8700 | 4.8700 | 9,317 |
| Feb 15, 2024 | 4.8750 | 4.8850 | 4.8700 | 4.8700 | 4.8700 | 1,253 |
| Feb 14, 2024 | 4.8750 | 4.8800 | 4.8700 | 4.8750 | 4.8750 | 1,092 |
| Feb 13, 2024 | 4.8750 | 4.8800 | 4.8700 | 4.8750 | 4.8750 | 1,533 |
| Feb 12, 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8750 | 4.8750 | 3,107 |
| Feb 09, 2024 | 4.8800 | 4.9000 | 4.8750 | 4.8950 | 4.8950 | 2,622 |
| Feb 08, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8850 | 4.8850 | 1,205 |
| Feb 07, 2024 | 4.9100 | 4.9100 | 4.8800 | 4.9000 | 4.9000 | 1,777 |
| Feb 06, 2024 | 4.8750 | 4.9100 | 4.8750 | 4.9100 | 4.9100 | 1,756 |
| Feb 05, 2024 | 4.9000 | 4.9000 | 4.8750 | 4.9000 | 4.9000 | 951 |
| Feb 02, 2024 | 4.9000 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 1,201 |
| Feb 01, 2024 | 4.9100 | 4.9100 | 4.8750 | 4.9000 | 4.9000 | 2,604 |
| Jan 31, 2024 | 4.9100 | 4.9150 | 4.8800 | 4.9100 | 4.9100 | 1,969 |
| Jan 30, 2024 | 4.8700 | 4.9100 | 4.8700 | 4.9000 | 4.9000 | 1,447 |
| Jan 29, 2024 | 4.9000 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 2,981 |
| Jan 26, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 1,563 |
| Jan 25, 2024 | 4.9000 | 4.9250 | 4.9000 | 4.9200 | 4.9200 | 652 |
| Jan 24, 2024 | 4.8900 | 4.9200 | 4.8850 | 4.9000 | 4.9000 | 1,863 |
| Jan 23, 2024 | 4.8700 | 4.9350 | 4.8700 | 4.9350 | 4.9350 | 2,328 |
| Jan 22, 2024 | 4.9200 | 4.9650 | 4.9000 | 4.9450 | 4.9450 | 4,357 |
| Jan 19, 2024 | 4.9100 | 4.9100 | 4.8800 | 4.9100 | 4.9100 | 1,576 |
| Jan 18, 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 3,686 |
| Jan 17, 2024 | 4.9100 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 3,009 |
| Jan 16, 2024 | 4.8900 | 4.9100 | 4.8800 | 4.9100 | 4.9100 | 5,230 |
| Jan 15, 2024 | 4.9100 | 4.9100 | 4.8950 | 4.9000 | 4.9000 | 7,713 |
| Jan 12, 2024 | 4.9150 | 4.9400 | 4.9150 | 4.9400 | 4.9400 | 5,457 |
| Jan 11, 2024 | 4.9400 | 4.9400 | 4.9300 | 4.9400 | 4.9400 | 2,533 |
| Jan 10, 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | 3,376 |
| Jan 09, 2024 | 4.9350 | 4.9700 | 4.9350 | 4.9600 | 4.9600 | 1,469 |
| Jan 08, 2024 | 4.9300 | 4.9600 | 4.9250 | 4.9350 | 4.9350 | 2,028 |
| Jan 05, 2024 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | 1,222 |
| Jan 04, 2024 | 4.9700 | 4.9700 | 4.9600 | 4.9700 | 4.9700 | 2,723 |
| Jan 03, 2024 | 4.9700 | 4.9700 | 4.9600 | 4.9700 | 4.9700 | 942 |
| Jan 02, 2024 | 4.9700 | 4.9700 | 4.9450 | 4.9700 | 4.9700 | 794 |
| Dec 29, 2023 | 4.9300 | 4.9700 | 4.9300 | 4.9700 | 4.9700 | 425 |
| Dec 28, 2023 | 4.9600 | 4.9600 | 4.9250 | 4.9600 | 4.9600 | 817 |
| Dec 27, 2023 | 4.9550 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | 795 |
| Dec 22, 2023 | 4.9450 | 4.9550 | 4.9300 | 4.9550 | 4.9550 | 1,476 |
| Dec 21, 2023 | 4.9300 | 4.9500 | 4.9300 | 4.9450 | 4.9450 | 1,752 |
| Dec 20, 2023 | 4.9600 | 4.9700 | 4.9250 | 4.9550 | 4.9550 | 2,820 |
| Dec 19, 2023 | 4.9600 | 4.9600 | 4.9250 | 4.9500 | 4.9500 | 2,845 |
| Dec 18, 2023 | 4.9850 | 4.9900 | 4.9500 | 4.9700 | 4.9700 | 1,217 |
| Dec 15, 2023 | 4.9500 | 4.9850 | 4.9400 | 4.9850 | 4.9850 | 1,086 |
| Dec 14, 2023 | 4.9500 | 4.9600 | 4.9300 | 4.9500 | 4.9500 | 373 |
| Dec 13, 2023 | 4.9500 | 4.9600 | 4.9400 | 4.9500 | 4.9500 | 1,129 |
| Dec 12, 2023 | 4.9000 | 4.9550 | 4.9000 | 4.9500 | 4.9500 | 1,586 |
| Dec 11, 2023 | 4.9500 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 4,992 |
| Dec 08, 2023 | 4.9650 | 4.9650 | 4.9100 | 4.9500 | 4.9500 | 2,048 |
| Dec 07, 2023 | 4.9700 | 4.9700 | 4.9000 | 4.9650 | 4.9650 | 14,119 |
| Dec 06, 2023 | 4.9700 | 4.9800 | 4.9550 | 4.9700 | 4.9700 | 2,020 |
| Dec 05, 2023 | 4.9900 | 4.9900 | 4.9600 | 4.9700 | 4.9700 | 4,178 |
| Dec 04, 2023 | 4.9900 | 5.0000 | 4.9700 | 4.9800 | 4.9800 | 1,682 |
| Dec 01, 2023 | 4.9900 | 4.9900 | 4.9800 | 4.9900 | 4.9900 | 229 |
| Nov 30, 2023 | 5.0000 | 5.0000 | 4.9800 | 4.9900 | 4.9900 | 1,188 |
| Nov 29, 2023 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | 4.9900 | 1,441 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.