Canada markets closed

AS Tallinna Vesi (TVEAT.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
14.14+0.02 (+0.14%)
At close: 3:39PM EEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202114.1414.1614.1014.1414.1425,398
Apr. 15, 202114.1414.1814.1214.1214.124,358
Apr. 14, 202114.1814.1814.1214.1414.143,263
Apr. 13, 202114.1814.2014.1414.1614.167,718
Apr. 12, 202114.2014.2014.1614.1814.182,562
Apr. 09, 202114.1414.2014.1414.2014.204,074
Apr. 08, 202114.2014.2014.1214.1414.141,999
Apr. 07, 202114.1214.1814.1214.1814.183,648
Apr. 06, 202114.1414.1614.1214.1414.144,739
Apr. 01, 202114.1614.1614.1014.1414.14905
Mar. 31, 202114.2014.2014.1014.1514.15698
Mar. 30, 202114.1514.2014.0514.1514.1510,386
Mar. 29, 202114.1514.1514.1014.1514.156,762
Mar. 26, 202114.1514.2014.1014.1514.151,257
Mar. 25, 202114.2014.2014.1014.1514.151,819
Mar. 24, 202114.2014.2014.1514.2014.203,865
Mar. 23, 202114.1514.2014.1514.1514.152,836
Mar. 22, 202114.2014.2014.1514.1514.157,812
Mar. 19, 202114.2014.2014.1514.2014.20842
Mar. 18, 202114.2014.2014.1014.2014.202,312
Mar. 17, 202114.1014.2014.1014.2014.202,916
Mar. 16, 202114.1014.2014.1014.1014.103,742
Mar. 15, 202114.2014.2014.1014.1514.158,523
Mar. 12, 202114.2014.2014.1514.2014.201,506
Mar. 11, 202114.2014.2014.1514.2014.201,261
Mar. 10, 202114.2014.2014.1514.2014.201,557
Mar. 09, 202114.2014.2014.1014.2014.205,104
Mar. 08, 202114.2014.2014.1014.2014.2015,085
Mar. 05, 202114.1014.2014.1014.2014.202,668
Mar. 04, 202114.2014.2014.1014.1014.102,769
Mar. 03, 202114.2014.2014.1514.2014.201,909
Mar. 02, 202114.1514.2014.1014.1514.151,838
Mar. 01, 202114.1514.1514.1014.1514.151,728
Feb. 26, 202114.1514.1514.1014.1514.155,526
Feb. 25, 202114.1514.1514.1014.1514.152,032
Feb. 23, 202114.1514.1514.1014.1514.15942
Feb. 22, 202114.1014.1514.0514.1514.1523,238
Feb. 19, 202114.2014.2014.1014.1014.105,471
Feb. 18, 202114.1514.1514.1014.1014.101,498
Feb. 17, 202114.1514.2014.1014.1514.151,980
Feb. 16, 202114.1014.1514.0514.1514.158,941
Feb. 15, 202114.1514.2014.0014.1014.1010,402
Feb. 12, 202114.1014.1514.0014.1014.1016,948
Feb. 11, 202114.1014.1514.1014.1014.107,374
Feb. 10, 202114.1014.2014.1014.1514.152,829
Feb. 09, 202114.2014.2514.1514.1514.154,617
Feb. 08, 202114.2514.3014.1014.2014.2012,544
Feb. 05, 202114.3014.3514.2514.3014.3015,483
Feb. 04, 202114.2514.3014.2014.3014.3032,245
Feb. 03, 202114.1014.9014.1014.2514.2514,972
Feb. 02, 202113.9014.0013.9014.0014.002,731
Feb. 01, 202113.9013.9513.9013.9013.903,558
Jan. 29, 202114.1514.1513.8013.9013.9017,278
Jan. 28, 202114.1014.1014.0014.1014.103,256
Jan. 27, 202114.1014.1514.0514.1514.154,852
Jan. 26, 202114.0514.1014.0514.0514.056,511
Jan. 25, 202114.0014.0513.9014.0514.055,998
Jan. 22, 202114.0014.0013.9513.9513.952,693
Jan. 21, 202113.9513.9513.9013.9513.95733
Jan. 20, 202113.9513.9513.9013.9513.951,640
Jan. 19, 202113.9013.9513.9013.9013.901,195
Jan. 18, 202113.9513.9513.8513.9513.951,786
Jan. 15, 202113.9013.9513.8513.9513.952,119
Jan. 14, 202113.9013.9513.8513.9013.90964
Jan. 13, 202113.9013.9513.9013.9013.902,306
Jan. 12, 202113.9514.0013.8513.9013.907,252
Jan. 11, 202113.8513.9513.8013.9013.907,227
Jan. 08, 202113.9513.9513.8513.9513.952,613
Jan. 07, 202113.7514.0013.7513.9013.904,965
Jan. 06, 202113.7513.8013.7513.8013.803,501
Jan. 05, 202113.5013.8513.4513.7513.755,760
Jan. 04, 202113.3013.5013.2513.5013.506,159
Dec. 30, 202013.2013.2513.1513.2513.252,143
Dec. 29, 202013.1513.2013.1013.2013.203,182
Dec. 28, 202013.2013.2013.1013.1513.152,702
Dec. 23, 202013.2013.2013.1513.2013.201,126
Dec. 22, 202013.1513.2013.1013.1513.151,234
Dec. 21, 202013.1513.2013.1013.1513.154,048
Dec. 18, 202013.1513.2013.1513.1513.15678
Dec. 17, 202013.2013.2013.1013.1513.151,775
Dec. 16, 202013.1513.2013.1013.1513.15978
Dec. 15, 202013.2013.2013.1013.1513.152,004
Dec. 14, 202013.1013.2013.1013.2013.201,676
Dec. 11, 202013.1013.1513.1013.1513.15528
Dec. 10, 202013.1013.2013.1013.1013.101,222
Dec. 09, 202013.2013.2013.1013.1013.101,210
Dec. 08, 202013.2013.2013.1013.1013.101,654
Dec. 07, 202013.0513.2013.0013.2013.2012,616
Dec. 04, 202013.1013.1512.9513.0513.056,883
Dec. 03, 202013.1513.1513.1013.1513.151,264
Dec. 02, 202013.2013.2013.1013.1513.153,472
Dec. 01, 202013.0513.2013.0513.1513.152,345
Nov. 30, 202012.8513.0512.8012.9512.959,199
Nov. 27, 202012.8012.8012.7512.8012.803,300
Nov. 26, 202012.7512.8012.7512.8012.801,922
Nov. 25, 202012.7512.8012.7012.8012.802,170
Nov. 24, 202012.8012.8012.7012.7512.752,406
Nov. 23, 202012.8012.8012.7512.7512.751,523
Nov. 20, 202012.7512.8012.7512.8012.802,331
Nov. 19, 202012.7012.8012.7012.8012.805,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...