EfTEN Real Estate Fund AS (EFT1T.TL)
Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
As of 10:47AM EEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 162 |
| 20 May 2024 | 18.75 | 19.00 | 18.75 | 18.85 | 18.85 | 596 |
| 17 May 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 157 |
| 16 May 2024 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 564 |
| 15 May 2024 | 18.70 | 18.85 | 18.70 | 18.80 | 18.80 | 737 |
| 14 May 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | 401 |
| 13 May 2024 | 18.95 | 19.00 | 18.75 | 19.00 | 19.00 | 560 |
| 10 May 2024 | 18.80 | 18.95 | 18.80 | 18.95 | 18.95 | 688 |
| 08 May 2024 | 19.00 | 19.00 | 18.85 | 18.90 | 18.90 | 416 |
| 07 May 2024 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | 1,193 |
| 06 May 2024 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | 220 |
| 03 May 2024 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | 428 |
| 02 May 2024 | 19.15 | 19.15 | 18.75 | 18.90 | 18.90 | 1,731 |
| 30 Apr 2024 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | 753 |
| 29 Apr 2024 | 19.00 | 19.10 | 18.80 | 19.05 | 19.05 | 1,288 |
| 26 Apr 2024 | 19.15 | 19.15 | 18.95 | 19.00 | 19.00 | 890 |
| 25 Apr 2024 | 18.95 | 19.20 | 18.90 | 19.20 | 19.20 | 589 |
| 24 Apr 2024 | 18.90 | 19.45 | 18.85 | 19.00 | 19.00 | 1,057 |
| 23 Apr 2024 | 18.95 | 19.00 | 18.85 | 18.85 | 18.85 | 198 |
| 22 Apr 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 323 |
| 19 Apr 2024 | 18.75 | 18.90 | 18.60 | 18.80 | 18.80 | 1,018 |
| 18 Apr 2024 | 18.70 | 18.85 | 18.70 | 18.75 | 18.75 | 482 |
| 17 Apr 2024 | 18.85 | 18.85 | 18.65 | 18.70 | 18.70 | 1,204 |
| 16 Apr 2024 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | 1,505 |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 19.80 | 19.90 | 19.45 | 19.65 | 18.65 | 1,629 |
| 12 Apr 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 18.79 | 1,098 |
| 11 Apr 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 18.70 | 475 |
| 10 Apr 2024 | 19.50 | 19.60 | 19.50 | 19.55 | 18.56 | 1,582 |
| 09 Apr 2024 | 19.40 | 19.50 | 19.40 | 19.45 | 18.46 | 382 |
| 08 Apr 2024 | 19.45 | 19.55 | 19.30 | 19.50 | 18.51 | 941 |
| 05 Apr 2024 | 19.40 | 19.50 | 19.35 | 19.50 | 18.51 | 1,228 |
| 04 Apr 2024 | 19.25 | 19.40 | 19.25 | 19.40 | 18.41 | 746 |
| 03 Apr 2024 | 19.50 | 19.50 | 19.10 | 19.25 | 18.27 | 11,709 |
| 02 Apr 2024 | 19.35 | 19.50 | 19.30 | 19.50 | 18.51 | 1,100 |
| 28 Mar 2024 | 19.25 | 19.25 | 19.15 | 19.25 | 18.27 | 357 |
| 27 Mar 2024 | 19.25 | 19.30 | 19.05 | 19.25 | 18.27 | 388 |
| 26 Mar 2024 | 19.25 | 19.30 | 19.20 | 19.25 | 18.27 | 1,072 |
| 25 Mar 2024 | 19.20 | 19.30 | 19.20 | 19.25 | 18.27 | 719 |
| 22 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 600 |
| 21 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 138 |
| 20 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 380 |
| 19 Mar 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 18.32 | 525 |
| 18 Mar 2024 | 19.25 | 19.25 | 19.20 | 19.25 | 18.27 | 152 |
| 15 Mar 2024 | 19.25 | 19.30 | 19.25 | 19.25 | 18.27 | 426 |
| 14 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 383 |
| 13 Mar 2024 | 19.30 | 19.30 | 19.10 | 19.30 | 18.32 | 1,741 |
| 12 Mar 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 18.32 | 315 |
| 11 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 440 |
| 08 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 799 |
| 07 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.32 | 394 |
| 06 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 368 |
| 05 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 970 |
| 04 Mar 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 18.32 | 585 |
| 01 Mar 2024 | 19.30 | 19.30 | 19.25 | 19.30 | 18.32 | 434 |
| 29 Feb 2024 | 19.50 | 19.50 | 19.25 | 19.30 | 18.32 | 840 |
| 28 Feb 2024 | 19.50 | 19.50 | 19.40 | 19.50 | 18.51 | 90 |
| 27 Feb 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 18.51 | 85 |
| 26 Feb 2024 | 19.50 | 19.50 | 19.30 | 19.50 | 18.51 | 2,223 |
| 23 Feb 2024 | 19.50 | 19.50 | 19.30 | 19.50 | 18.51 | 151 |
| 22 Feb 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 18.41 | 2,252 |
| 21 Feb 2024 | 19.50 | 19.50 | 19.45 | 19.50 | 18.51 | 229 |
| 20 Feb 2024 | 19.45 | 19.55 | 19.45 | 19.55 | 18.56 | 88 |
| 19 Feb 2024 | 19.50 | 19.55 | 19.20 | 19.45 | 18.46 | 500 |
| 16 Feb 2024 | 19.45 | 19.50 | 19.45 | 19.50 | 18.51 | 661 |
| 15 Feb 2024 | 19.50 | 19.50 | 19.40 | 19.45 | 18.46 | 108 |
| 14 Feb 2024 | 19.40 | 19.45 | 19.30 | 19.40 | 18.41 | 267 |
| 13 Feb 2024 | 19.40 | 19.40 | 19.30 | 19.40 | 18.41 | 211 |
| 12 Feb 2024 | 19.40 | 19.50 | 19.40 | 19.40 | 18.41 | 714 |
| 09 Feb 2024 | 19.50 | 19.50 | 19.40 | 19.45 | 18.46 | 223 |
| 08 Feb 2024 | 19.50 | 19.50 | 19.35 | 19.35 | 18.37 | 363 |
| 07 Feb 2024 | 19.30 | 19.50 | 19.30 | 19.45 | 18.46 | 472 |
| 06 Feb 2024 | 19.45 | 19.50 | 19.40 | 19.50 | 18.51 | 533 |
| 05 Feb 2024 | 19.30 | 19.45 | 19.30 | 19.45 | 18.46 | 352 |
| 02 Feb 2024 | 19.15 | 19.30 | 19.10 | 19.30 | 18.32 | 859 |
| 01 Feb 2024 | 19.10 | 19.20 | 19.05 | 19.15 | 18.18 | 760 |
| 31 Jan 2024 | 19.10 | 19.10 | 19.05 | 19.10 | 18.13 | 238 |
| 30 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.10 | 18.13 | 369 |
| 29 Jan 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.13 | 215 |
| 26 Jan 2024 | 19.00 | 19.15 | 19.00 | 19.15 | 18.18 | 1,347 |
| 25 Jan 2024 | 19.15 | 19.15 | 19.10 | 19.15 | 18.18 | 149 |
| 24 Jan 2024 | 19.10 | 19.25 | 19.10 | 19.10 | 18.13 | 546 |
| 23 Jan 2024 | 19.15 | 19.20 | 19.10 | 19.10 | 18.13 | 441 |
| 22 Jan 2024 | 19.25 | 19.35 | 19.10 | 19.25 | 18.27 | 679 |
| 19 Jan 2024 | 19.35 | 19.35 | 19.20 | 19.25 | 18.27 | 315 |
| 18 Jan 2024 | 19.35 | 19.50 | 19.10 | 19.35 | 18.37 | 799 |
| 17 Jan 2024 | 19.45 | 19.50 | 19.35 | 19.35 | 18.37 | 343 |
| 16 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.51 | 128 |
| 15 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.51 | 275 |
| 12 Jan 2024 | 19.45 | 19.50 | 19.35 | 19.50 | 18.51 | 854 |
| 11 Jan 2024 | 19.05 | 19.50 | 19.05 | 19.40 | 18.41 | 2,077 |
| 10 Jan 2024 | 18.90 | 19.05 | 18.90 | 19.00 | 18.03 | 277 |
| 09 Jan 2024 | 19.00 | 19.05 | 18.85 | 18.85 | 17.89 | 613 |
| 08 Jan 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 18.03 | 647 |
| 05 Jan 2024 | 18.95 | 18.95 | 18.75 | 18.90 | 17.94 | 479 |
| 04 Jan 2024 | 18.70 | 19.05 | 18.70 | 18.85 | 17.89 | 495 |
| 03 Jan 2024 | 18.95 | 19.10 | 18.65 | 18.65 | 17.70 | 2,313 |
| 02 Jan 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 17.99 | 282 |
| 29 Dec 2023 | 18.95 | 18.95 | 18.75 | 18.90 | 17.94 | 3,114 |
| 28 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 17.99 | 152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.