Canada markets open in 1 hour 18 minutes

AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
0.7340-0.0160 (-2.13%)
As of 02:51PM EEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.75000.75600.72000.73400.734048,076
Apr 24, 20240.75200.75800.75000.75000.750018,991
Apr 23, 20240.75000.75200.74000.75200.7520133,503
Apr 22, 20240.73600.75000.72600.75000.750031,354
Apr 19, 20240.73000.73800.73000.73600.736017,296
Apr 18, 20240.73600.74400.73000.73000.730017,599
Apr 17, 20240.73200.73800.73200.73600.736010,885
Apr 16, 20240.72400.73600.72400.73200.732016,036
Apr 15, 20240.74800.74800.72400.72400.724041,264
Apr 12, 20240.74000.75000.73200.74800.748026,486
Apr 11, 20240.72600.74000.72600.74000.740021,885
Apr 10, 20240.71600.73000.71600.72800.728028,899
Apr 09, 20240.71000.72000.70200.71600.716049,227
Apr 08, 20240.69400.72000.69400.71000.710087,289
Apr 05, 20240.69200.69400.69000.69400.6940192,952
Apr 04, 20240.68800.69600.68600.69200.692048,614
Apr 03, 20240.69400.69800.68800.69000.690048,372
Apr 02, 20240.69400.69800.69000.69000.690011,723
Mar 28, 20240.69400.69400.68400.69400.69403,803
Mar 27, 20240.68800.69800.68800.68800.68807,270
Mar 26, 20240.69000.69800.68600.68800.68809,389
Mar 25, 20240.69200.70000.69000.70000.70003,132
Mar 22, 20240.69200.70000.69200.69200.6920340
Mar 21, 20240.69600.70000.68600.69200.692060,374
Mar 20, 20240.69000.69800.68600.69800.69808,022
Mar 19, 20240.69400.69400.68600.69200.69208,937
Mar 18, 20240.70000.70000.69400.69400.69403,489
Mar 15, 20240.69000.69800.68800.69800.698011,870
Mar 14, 20240.69400.70000.68800.69200.692017,015
Mar 13, 20240.69400.70000.69000.69400.694030,325
Mar 12, 20240.70000.70000.68800.69400.694011,445
Mar 11, 20240.69600.69800.69000.69200.69203,813
Mar 08, 20240.69600.70000.69200.69600.696015,241
Mar 07, 20240.69200.70200.69000.69600.696025,527
Mar 06, 20240.69000.69800.69000.69200.692011,766
Mar 05, 20240.68000.69800.68000.69000.690033,167
Mar 04, 20240.68600.68600.68000.68000.680078,295
Mar 01, 20240.69200.69600.68200.68600.686028,757
Feb 29, 20240.70000.70000.69000.69200.692047,160
Feb 28, 20240.69400.69800.69400.69800.698032,609
Feb 27, 20240.70000.70000.69400.69400.6940351,140
Feb 26, 20240.70400.70400.70000.70000.700039,822
Feb 23, 20240.68600.70400.68600.70400.7040156,468
Feb 22, 20240.67400.69600.67400.68600.6860182,353
Feb 21, 20240.65400.65600.65000.65600.656030,906
Feb 20, 20240.65200.65600.65000.65400.65407,115
Feb 19, 20240.65000.65400.64800.65400.654046,002
Feb 16, 20240.64800.66000.64800.65800.658015,995
Feb 15, 20240.65800.65800.64800.64800.648012,817
Feb 14, 20240.65200.67000.65000.65800.658019,385
Feb 13, 20240.65400.65600.65200.65600.65608,387
Feb 12, 20240.65000.66000.65000.65400.654017,177
Feb 09, 20240.66200.66200.65400.66000.660025,931
Feb 08, 20240.66600.67400.65600.65600.65609,135
Feb 07, 20240.66800.66800.66200.66400.664013,489
Feb 06, 20240.66400.66400.65600.66200.662010,983
Feb 05, 20240.67000.67400.65200.66400.664018,980
Feb 02, 20240.67000.67800.66800.67600.676019,294
Feb 01, 20240.67600.67600.66000.67600.676031,475
Jan 31, 20240.65800.67600.65600.67600.676041,162
Jan 30, 20240.65800.66000.65400.65600.65608,955
Jan 29, 20240.66400.66600.65600.65800.658012,369
Jan 26, 20240.66800.66800.66000.66400.664020,368
Jan 25, 20240.67600.67600.66000.67000.670024,536
Jan 24, 20240.66400.67600.66000.67600.676035,897
Jan 23, 20240.67400.67400.66400.66400.66407,353
Jan 22, 20240.67600.67800.67000.67400.674016,289
Jan 19, 20240.67600.67600.67000.67600.67604,670
Jan 18, 20240.67400.68000.67400.67600.6760101,506
Jan 17, 20240.68000.68000.67200.67200.67208,790
Jan 16, 20240.68000.68400.67200.68400.684047,225
Jan 15, 20240.68000.68000.67200.67600.67602,460
Jan 12, 20240.67400.68000.67400.67800.678010,975
Jan 11, 20240.68000.68000.67400.68000.68007,441
Jan 10, 20240.68000.68000.67600.67800.678011,717
Jan 09, 20240.67400.68800.67400.68000.680023,934
Jan 08, 20240.67400.68600.67000.67400.674047,892
Jan 05, 20240.67600.68600.67000.67400.674037,541
Jan 04, 20240.67400.68000.67400.67600.67608,590
Jan 03, 20240.67800.68000.67000.67400.674014,076
Jan 02, 20240.67000.69000.67000.67400.674020,337
Dec 29, 20230.67600.68200.67000.67400.674019,643
Dec 28, 20230.67000.67800.67000.67400.674017,690
Dec 27, 20230.68000.68800.66800.67000.670031,398
Dec 22, 20230.66400.68000.66400.68000.680042,125
Dec 21, 20230.66200.67000.66000.66200.662084,047
Dec 20, 20230.67000.67000.66000.66200.662025,875
Dec 19, 20230.67000.67000.66200.66400.664021,225
Dec 18, 20230.66200.66800.66000.66400.664018,609
Dec 15, 20230.66400.67400.66000.66200.662028,230
Dec 14, 20230.65400.67200.65400.66400.664042,576
Dec 13, 20230.66000.66000.65400.66000.660020,365
Dec 12, 20230.65600.66600.65600.66000.6600703
Dec 11, 20230.65400.66000.65400.65400.654013,954
Dec 08, 20230.65600.66000.65400.65400.65401,466
Dec 07, 20230.65400.66000.65400.65400.654017,273
Dec 05, 20230.67000.67200.66000.66000.660014,353
Dec 04, 20230.67000.67000.66800.66800.668015,009
Dec 01, 20230.66000.66600.65400.66600.666024,439
Nov 30, 20230.66400.66600.65400.66000.660010,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...