AS Tallinna Sadam (TSM1T.TL)
Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
At close: 03:59PM EEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.2140 | 1.2160 | 1.2060 | 1.2060 | 1.2060 | 72,418 |
| Apr 29, 2024 | 1.2160 | 1.2200 | 1.2140 | 1.2140 | 1.2140 | 59,611 |
| Apr 26, 2024 | 1.2200 | 1.2260 | 1.2160 | 1.2180 | 1.2180 | 61,847 |
| Apr 25, 2024 | 1.2180 | 1.2200 | 1.2160 | 1.2180 | 1.2180 | 12,052 |
| Apr 24, 2024 | 1.2240 | 1.2280 | 1.2180 | 1.2180 | 1.2180 | 38,587 |
| Apr 23, 2024 | 1.2200 | 1.2300 | 1.2180 | 1.2200 | 1.2200 | 35,668 |
| Apr 22, 2024 | 1.2240 | 1.2280 | 1.2140 | 1.2240 | 1.2240 | 17,220 |
| Apr 19, 2024 | 1.2180 | 1.2180 | 1.2100 | 1.2140 | 1.2140 | 34,373 |
| Apr 18, 2024 | 1.2100 | 1.2240 | 1.2100 | 1.2180 | 1.2180 | 27,292 |
| Apr 17, 2024 | 1.2200 | 1.2300 | 1.2120 | 1.2120 | 1.2120 | 45,006 |
| Apr 16, 2024 | 1.2280 | 1.2300 | 1.2140 | 1.2160 | 1.2160 | 34,383 |
| Apr 15, 2024 | 1.2200 | 1.2280 | 1.2140 | 1.2260 | 1.2260 | 60,230 |
| Apr 12, 2024 | 1.2060 | 1.2300 | 1.2040 | 1.2100 | 1.2100 | 87,378 |
| Apr 11, 2024 | 1.2040 | 1.2160 | 1.1980 | 1.2060 | 1.2060 | 51,007 |
| Apr 10, 2024 | 1.1900 | 1.2040 | 1.1880 | 1.2000 | 1.2000 | 53,762 |
| Apr 09, 2024 | 1.1860 | 1.1920 | 1.1820 | 1.1880 | 1.1880 | 55,647 |
| Apr 08, 2024 | 1.1540 | 1.1860 | 1.1540 | 1.1860 | 1.1860 | 54,886 |
| Apr 05, 2024 | 1.1440 | 1.1600 | 1.1440 | 1.1540 | 1.1540 | 61,891 |
| Apr 04, 2024 | 1.1400 | 1.1480 | 1.1400 | 1.1440 | 1.1440 | 72,521 |
| Apr 03, 2024 | 1.1400 | 1.1400 | 1.1320 | 1.1340 | 1.1340 | 16,089 |
| Apr 02, 2024 | 1.1480 | 1.1480 | 1.1380 | 1.1400 | 1.1400 | 52,834 |
| Mar 28, 2024 | 1.1460 | 1.1480 | 1.1400 | 1.1460 | 1.1460 | 22,259 |
| Mar 27, 2024 | 1.1500 | 1.1540 | 1.1400 | 1.1420 | 1.1420 | 46,626 |
| Mar 26, 2024 | 1.1540 | 1.1580 | 1.1480 | 1.1500 | 1.1500 | 45,990 |
| Mar 25, 2024 | 1.1460 | 1.1580 | 1.1460 | 1.1560 | 1.1560 | 43,389 |
| Mar 22, 2024 | 1.1500 | 1.1540 | 1.1480 | 1.1500 | 1.1500 | 7,523 |
| Mar 21, 2024 | 1.1540 | 1.1600 | 1.1500 | 1.1540 | 1.1540 | 19,648 |
| Mar 20, 2024 | 1.1600 | 1.1660 | 1.1540 | 1.1540 | 1.1540 | 19,779 |
| Mar 19, 2024 | 1.1600 | 1.1640 | 1.1540 | 1.1580 | 1.1580 | 5,599 |
| Mar 18, 2024 | 1.1520 | 1.1600 | 1.1520 | 1.1600 | 1.1600 | 12,097 |
| Mar 15, 2024 | 1.1600 | 1.1640 | 1.1540 | 1.1580 | 1.1580 | 25,199 |
| Mar 14, 2024 | 1.1560 | 1.1680 | 1.1560 | 1.1660 | 1.1660 | 8,859 |
| Mar 13, 2024 | 1.1620 | 1.1660 | 1.1560 | 1.1620 | 1.1620 | 23,726 |
| Mar 12, 2024 | 1.1700 | 1.1720 | 1.1540 | 1.1600 | 1.1600 | 36,771 |
| Mar 11, 2024 | 1.1600 | 1.1700 | 1.1540 | 1.1700 | 1.1700 | 19,957 |
| Mar 08, 2024 | 1.1520 | 1.1560 | 1.1460 | 1.1560 | 1.1560 | 13,136 |
| Mar 07, 2024 | 1.1560 | 1.1600 | 1.1440 | 1.1500 | 1.1500 | 27,495 |
| Mar 06, 2024 | 1.1540 | 1.1600 | 1.1540 | 1.1560 | 1.1560 | 22,069 |
| Mar 05, 2024 | 1.1460 | 1.1540 | 1.1460 | 1.1520 | 1.1520 | 29,842 |
| Mar 04, 2024 | 1.1480 | 1.1540 | 1.1460 | 1.1460 | 1.1460 | 52,005 |
| Mar 01, 2024 | 1.1480 | 1.1480 | 1.1440 | 1.1480 | 1.1480 | 12,453 |
| Feb 29, 2024 | 1.1440 | 1.1500 | 1.1420 | 1.1460 | 1.1460 | 99,721 |
| Feb 28, 2024 | 1.1180 | 1.1440 | 1.1180 | 1.1420 | 1.1420 | 105,610 |
| Feb 27, 2024 | 1.1080 | 1.1160 | 1.1040 | 1.1120 | 1.1120 | 34,535 |
| Feb 26, 2024 | 1.1040 | 1.1060 | 1.1020 | 1.1060 | 1.1060 | 20,446 |
| Feb 23, 2024 | 1.1020 | 1.1100 | 1.1020 | 1.1080 | 1.1080 | 35,170 |
| Feb 22, 2024 | 1.1040 | 1.1080 | 1.1000 | 1.1060 | 1.1060 | 47,609 |
| Feb 21, 2024 | 1.1020 | 1.1060 | 1.1020 | 1.1060 | 1.1060 | 23,314 |
| Feb 20, 2024 | 1.1040 | 1.1100 | 1.1020 | 1.1040 | 1.1040 | 26,263 |
| Feb 19, 2024 | 1.1060 | 1.1080 | 1.1020 | 1.1080 | 1.1080 | 15,603 |
| Feb 16, 2024 | 1.1120 | 1.1140 | 1.1060 | 1.1060 | 1.1060 | 31,248 |
| Feb 15, 2024 | 1.1140 | 1.1160 | 1.1080 | 1.1120 | 1.1120 | 34,833 |
| Feb 14, 2024 | 1.1160 | 1.1180 | 1.1100 | 1.1160 | 1.1160 | 7,671 |
| Feb 13, 2024 | 1.1180 | 1.1180 | 1.1120 | 1.1140 | 1.1140 | 10,693 |
| Feb 12, 2024 | 1.1200 | 1.1200 | 1.1160 | 1.1180 | 1.1180 | 17,707 |
| Feb 09, 2024 | 1.1180 | 1.1200 | 1.1160 | 1.1200 | 1.1200 | 14,120 |
| Feb 08, 2024 | 1.1200 | 1.1220 | 1.1160 | 1.1180 | 1.1180 | 17,757 |
| Feb 07, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 16,308 |
| Feb 06, 2024 | 1.1160 | 1.1200 | 1.1100 | 1.1140 | 1.1140 | 24,475 |
| Feb 05, 2024 | 1.1220 | 1.1240 | 1.1160 | 1.1180 | 1.1180 | 19,134 |
| Feb 02, 2024 | 1.1200 | 1.1280 | 1.1060 | 1.1260 | 1.1260 | 81,672 |
| Feb 01, 2024 | 1.1260 | 1.1280 | 1.1180 | 1.1200 | 1.1200 | 33,277 |
| Jan 31, 2024 | 1.1300 | 1.1360 | 1.1200 | 1.1280 | 1.1280 | 59,373 |
| Jan 30, 2024 | 1.1380 | 1.1420 | 1.1300 | 1.1300 | 1.1300 | 22,324 |
| Jan 29, 2024 | 1.1360 | 1.1420 | 1.1360 | 1.1380 | 1.1380 | 22,777 |
| Jan 26, 2024 | 1.1380 | 1.1440 | 1.1340 | 1.1440 | 1.1440 | 15,413 |
| Jan 25, 2024 | 1.1400 | 1.1480 | 1.1360 | 1.1440 | 1.1440 | 27,458 |
| Jan 24, 2024 | 1.1420 | 1.1460 | 1.1400 | 1.1440 | 1.1440 | 21,783 |
| Jan 23, 2024 | 1.1460 | 1.1500 | 1.1420 | 1.1440 | 1.1440 | 24,218 |
| Jan 22, 2024 | 1.1500 | 1.1500 | 1.1440 | 1.1480 | 1.1480 | 22,969 |
| Jan 19, 2024 | 1.1520 | 1.1540 | 1.1480 | 1.1500 | 1.1500 | 20,652 |
| Jan 18, 2024 | 1.1540 | 1.1540 | 1.1500 | 1.1540 | 1.1540 | 19,106 |
| Jan 17, 2024 | 1.1520 | 1.1540 | 1.1480 | 1.1540 | 1.1540 | 18,998 |
| Jan 16, 2024 | 1.1500 | 1.1520 | 1.1480 | 1.1520 | 1.1520 | 22,143 |
| Jan 15, 2024 | 1.1520 | 1.1560 | 1.1500 | 1.1500 | 1.1500 | 23,136 |
| Jan 12, 2024 | 1.1540 | 1.1560 | 1.1500 | 1.1520 | 1.1520 | 12,426 |
| Jan 11, 2024 | 1.1480 | 1.1540 | 1.1460 | 1.1520 | 1.1520 | 24,519 |
| Jan 10, 2024 | 1.1500 | 1.1520 | 1.1460 | 1.1500 | 1.1500 | 110,594 |
| Jan 09, 2024 | 1.1440 | 1.1560 | 1.1440 | 1.1540 | 1.1540 | 28,917 |
| Jan 08, 2024 | 1.1480 | 1.1520 | 1.1420 | 1.1420 | 1.1420 | 36,127 |
| Jan 05, 2024 | 1.1600 | 1.1600 | 1.1460 | 1.1480 | 1.1480 | 47,621 |
| Jan 04, 2024 | 1.1440 | 1.1640 | 1.1440 | 1.1540 | 1.1540 | 64,000 |
| Jan 03, 2024 | 1.1340 | 1.1460 | 1.1320 | 1.1440 | 1.1440 | 57,909 |
| Jan 02, 2024 | 1.1300 | 1.1460 | 1.1280 | 1.1320 | 1.1320 | 76,017 |
| Dec 29, 2023 | 1.1140 | 1.1280 | 1.1140 | 1.1280 | 1.1280 | 30,267 |
| Dec 28, 2023 | 1.1100 | 1.1180 | 1.1080 | 1.1160 | 1.1160 | 50,477 |
| Dec 27, 2023 | 1.1020 | 1.1080 | 1.1020 | 1.1080 | 1.1080 | 47,335 |
| Dec 22, 2023 | 1.1080 | 1.1100 | 1.1040 | 1.1040 | 1.1040 | 28,113 |
| Dec 21, 2023 | 1.1100 | 1.1120 | 1.1040 | 1.1080 | 1.1080 | 40,448 |
| Dec 20, 2023 | 1.1120 | 1.1140 | 1.1080 | 1.1120 | 1.1120 | 13,615 |
| Dec 19, 2023 | 1.1080 | 1.1140 | 1.1060 | 1.1120 | 1.1120 | 17,232 |
| Dec 18, 2023 | 1.1160 | 1.1200 | 1.1080 | 1.1080 | 1.1080 | 33,938 |
| Dec 15, 2023 | 1.1140 | 1.1180 | 1.1140 | 1.1160 | 1.1160 | 46,604 |
| Dec 14, 2023 | 1.1080 | 1.1120 | 1.1020 | 1.1100 | 1.1100 | 66,643 |
| Dec 13, 2023 | 1.1100 | 1.1100 | 1.1020 | 1.1040 | 1.1040 | 14,470 |
| Dec 12, 2023 | 1.1040 | 1.1080 | 1.1020 | 1.1080 | 1.1080 | 23,966 |
| Dec 11, 2023 | 1.1120 | 1.1120 | 1.1040 | 1.1040 | 1.1040 | 31,870 |
| Dec 08, 2023 | 1.1100 | 1.1160 | 1.1020 | 1.1160 | 1.1160 | 48,742 |
| Dec 07, 2023 | 1.1120 | 1.1140 | 1.1060 | 1.1100 | 1.1100 | 33,083 |
| Dec 06, 2023 | 1.1040 | 1.1140 | 1.1040 | 1.1120 | 1.1120 | 33,119 |
| *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.