Australia markets close in 32 minutes

Hepsor AS (HPR1T.TL)

Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
6.50+0.06 (+0.93%)
At close: 03:52PM EEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.486.506.406.506.501,479
06 May 20246.506.506.446.446.4461
03 May 20246.446.486.446.486.48148
02 May 20246.486.506.446.466.46326
30 Apr 20246.506.506.446.486.48303
29 Apr 20246.426.506.426.506.50392
26 Apr 20246.526.526.466.466.46113
25 Apr 20246.506.526.446.526.52746
24 Apr 20246.446.506.426.506.50180
23 Apr 20246.506.506.406.506.50343
22 Apr 20246.506.506.426.506.50225
19 Apr 20246.446.506.446.506.50297
18 Apr 20246.446.506.426.506.50279
17 Apr 20246.506.506.466.506.50163
16 Apr 20246.546.546.466.506.50152
15 Apr 20246.466.546.466.546.54305
12 Apr 20246.486.566.466.526.52168
11 Apr 20246.486.486.466.486.48156
10 Apr 20246.486.546.486.486.4893
09 Apr 20246.506.566.466.506.50150
08 Apr 20246.546.606.446.446.44160
05 Apr 20246.426.546.426.546.54217
04 Apr 20246.506.506.426.466.46190
03 Apr 20246.486.546.466.506.505,660
02 Apr 20246.446.486.406.486.481,324
28 Mar 20246.486.506.446.466.46441
27 Mar 20246.506.526.486.486.48200
26 Mar 20246.506.566.506.546.54161
25 Mar 20246.566.566.506.566.56389
22 Mar 20246.606.606.546.586.58165
21 Mar 20246.606.606.606.606.6051
20 Mar 20246.506.706.506.606.60590
19 Mar 20246.566.566.486.506.501,007
18 Mar 20246.746.746.546.546.54639
15 Mar 20246.766.786.746.746.74159
14 Mar 20246.606.746.606.746.74583
13 Mar 20246.846.846.606.606.60301
12 Mar 20246.866.906.826.846.84387
11 Mar 20246.966.986.886.886.8887
08 Mar 20246.906.926.906.926.9293
07 Mar 20246.906.926.846.906.90125
06 Mar 20246.806.906.806.826.82227
05 Mar 20246.906.966.806.806.80221
04 Mar 20246.927.006.866.986.98211
01 Mar 20247.107.146.987.007.00166
29 Feb 20246.987.146.987.147.141,780
28 Feb 20246.987.006.986.986.98138
27 Feb 20247.007.006.986.986.98437
26 Feb 20246.987.006.987.007.00497
23 Feb 20246.947.006.926.986.981,212
22 Feb 20246.906.946.906.926.92159
21 Feb 20246.866.926.866.926.92253
20 Feb 20246.846.906.846.866.86190
19 Feb 20247.007.006.987.007.0070
16 Feb 20246.727.006.707.007.001,069
15 Feb 20246.666.726.666.706.70351
14 Feb 20246.706.706.666.686.68301
13 Feb 20246.706.706.666.686.68188
12 Feb 20246.666.706.666.706.70315
09 Feb 20246.706.806.706.726.72784
08 Feb 20246.726.746.706.706.70620
07 Feb 20246.706.826.706.726.72795
06 Feb 20246.526.766.526.706.70714
05 Feb 20246.506.586.506.526.52938
02 Feb 20246.506.566.506.526.52899
01 Feb 20246.526.546.506.506.50192
31 Jan 20246.526.526.446.526.52237
30 Jan 20246.506.546.506.526.52936
29 Jan 20246.706.706.506.506.50441
26 Jan 20246.606.806.606.766.76145
25 Jan 20246.666.706.666.686.68206
24 Jan 20246.726.726.626.666.66308
23 Jan 20246.806.806.726.726.72166
22 Jan 20246.846.866.806.806.80588
19 Jan 20246.806.846.706.846.84279
18 Jan 20246.866.866.806.806.80692
17 Jan 20246.866.906.866.886.88161
16 Jan 20246.866.966.866.926.92311
15 Jan 20246.967.006.887.007.00922
12 Jan 20246.987.006.966.966.96220
11 Jan 20247.007.006.986.986.98166
10 Jan 20247.007.027.007.007.00597
09 Jan 20247.007.027.007.007.00680
08 Jan 20247.007.006.987.007.00360
05 Jan 20247.007.046.987.007.00159
04 Jan 20247.087.107.007.007.00237
03 Jan 20247.007.107.007.027.02267
02 Jan 20246.947.106.946.986.98265
29 Dec 20237.027.026.987.007.00930
28 Dec 20237.027.026.987.027.02530
27 Dec 20236.927.106.927.027.02925
22 Dec 20236.907.026.906.946.941,336
21 Dec 20236.926.966.926.946.94307
20 Dec 20236.987.006.946.966.96107
19 Dec 20236.987.006.946.986.98265
18 Dec 20237.027.026.987.007.00302
15 Dec 20237.007.147.007.107.10632
14 Dec 20237.007.106.947.007.00369
13 Dec 20236.947.106.927.107.10451
12 Dec 20236.906.966.886.966.96330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...