AS Tallink Grupp (TALLINK.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

0.7300

-0.0060

(-0.82%)

At close: 06:13PM EEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.7360	0.7440	0.7300	0.7300	0.7300	17,599
17 Apr 2024	0.7320	0.7380	0.7320	0.7360	0.7360	10,885
16 Apr 2024	0.7240	0.7360	0.7240	0.7320	0.7320	16,036
15 Apr 2024	0.7480	0.7480	0.7240	0.7240	0.7240	41,264
12 Apr 2024	0.7400	0.7500	0.7320	0.7480	0.7480	26,486
11 Apr 2024	0.7260	0.7400	0.7260	0.7400	0.7400	21,885
10 Apr 2024	0.7160	0.7300	0.7160	0.7280	0.7280	28,899
09 Apr 2024	0.7100	0.7200	0.7020	0.7160	0.7160	49,227
08 Apr 2024	0.6940	0.7200	0.6940	0.7100	0.7100	87,289
05 Apr 2024	0.6920	0.6940	0.6900	0.6940	0.6940	192,952
04 Apr 2024	0.6880	0.6960	0.6860	0.6920	0.6920	48,614
03 Apr 2024	0.6940	0.6980	0.6880	0.6900	0.6900	48,372
02 Apr 2024	0.6940	0.6980	0.6900	0.6900	0.6900	11,723
28 Mar 2024	0.6940	0.6940	0.6840	0.6940	0.6940	3,803
27 Mar 2024	0.6880	0.6980	0.6880	0.6880	0.6880	7,270
26 Mar 2024	0.6900	0.6980	0.6860	0.6880	0.6880	9,389
25 Mar 2024	0.6920	0.7000	0.6900	0.7000	0.7000	3,132
22 Mar 2024	0.6920	0.7000	0.6920	0.6920	0.6920	340
21 Mar 2024	0.6960	0.7000	0.6860	0.6920	0.6920	60,374
20 Mar 2024	0.6900	0.6980	0.6860	0.6980	0.6980	8,022
19 Mar 2024	0.6940	0.6940	0.6860	0.6920	0.6920	8,937
18 Mar 2024	0.7000	0.7000	0.6940	0.6940	0.6940	3,489
15 Mar 2024	0.6900	0.6980	0.6880	0.6980	0.6980	11,870
14 Mar 2024	0.6940	0.7000	0.6880	0.6920	0.6920	17,015
13 Mar 2024	0.6940	0.7000	0.6900	0.6940	0.6940	30,325
12 Mar 2024	0.7000	0.7000	0.6880	0.6940	0.6940	11,445
11 Mar 2024	0.6960	0.6980	0.6900	0.6920	0.6920	3,813
08 Mar 2024	0.6960	0.7000	0.6920	0.6960	0.6960	15,241
07 Mar 2024	0.6920	0.7020	0.6900	0.6960	0.6960	25,527
06 Mar 2024	0.6900	0.6980	0.6900	0.6920	0.6920	11,766
05 Mar 2024	0.6800	0.6980	0.6800	0.6900	0.6900	33,167
04 Mar 2024	0.6860	0.6860	0.6800	0.6800	0.6800	78,295
01 Mar 2024	0.6920	0.6960	0.6820	0.6860	0.6860	28,757
29 Feb 2024	0.7000	0.7000	0.6900	0.6920	0.6920	47,160
28 Feb 2024	0.6940	0.6980	0.6940	0.6980	0.6980	32,609
27 Feb 2024	0.7000	0.7000	0.6940	0.6940	0.6940	351,140
26 Feb 2024	0.7040	0.7040	0.7000	0.7000	0.7000	39,822
23 Feb 2024	0.6860	0.7040	0.6860	0.7040	0.7040	156,468
22 Feb 2024	0.6740	0.6960	0.6740	0.6860	0.6860	182,353
21 Feb 2024	0.6540	0.6560	0.6500	0.6560	0.6560	30,906
20 Feb 2024	0.6520	0.6560	0.6500	0.6540	0.6540	7,115
19 Feb 2024	0.6500	0.6540	0.6480	0.6540	0.6540	46,002
16 Feb 2024	0.6480	0.6600	0.6480	0.6580	0.6580	15,995
15 Feb 2024	0.6580	0.6580	0.6480	0.6480	0.6480	12,817
14 Feb 2024	0.6520	0.6700	0.6500	0.6580	0.6580	19,385
13 Feb 2024	0.6540	0.6560	0.6520	0.6560	0.6560	8,387
12 Feb 2024	0.6500	0.6600	0.6500	0.6540	0.6540	17,177
09 Feb 2024	0.6620	0.6620	0.6540	0.6600	0.6600	25,931
08 Feb 2024	0.6660	0.6740	0.6560	0.6560	0.6560	9,135
07 Feb 2024	0.6680	0.6680	0.6620	0.6640	0.6640	13,489
06 Feb 2024	0.6640	0.6640	0.6560	0.6620	0.6620	10,983
05 Feb 2024	0.6700	0.6740	0.6520	0.6640	0.6640	18,980
02 Feb 2024	0.6700	0.6780	0.6680	0.6760	0.6760	19,294
01 Feb 2024	0.6760	0.6760	0.6600	0.6760	0.6760	31,475
31 Jan 2024	0.6580	0.6760	0.6560	0.6760	0.6760	41,162
30 Jan 2024	0.6580	0.6600	0.6540	0.6560	0.6560	8,955
29 Jan 2024	0.6640	0.6660	0.6560	0.6580	0.6580	12,369
26 Jan 2024	0.6680	0.6680	0.6600	0.6640	0.6640	20,368
25 Jan 2024	0.6760	0.6760	0.6600	0.6700	0.6700	24,536
24 Jan 2024	0.6640	0.6760	0.6600	0.6760	0.6760	35,897
23 Jan 2024	0.6740	0.6740	0.6640	0.6640	0.6640	7,353
22 Jan 2024	0.6760	0.6780	0.6700	0.6740	0.6740	16,289
19 Jan 2024	0.6760	0.6760	0.6700	0.6760	0.6760	4,670
18 Jan 2024	0.6740	0.6800	0.6740	0.6760	0.6760	101,506
17 Jan 2024	0.6800	0.6800	0.6720	0.6720	0.6720	8,790
16 Jan 2024	0.6800	0.6840	0.6720	0.6840	0.6840	47,225
15 Jan 2024	0.6800	0.6800	0.6720	0.6760	0.6760	2,460
12 Jan 2024	0.6740	0.6800	0.6740	0.6780	0.6780	10,975
11 Jan 2024	0.6800	0.6800	0.6740	0.6800	0.6800	7,441
10 Jan 2024	0.6800	0.6800	0.6760	0.6780	0.6780	11,717
09 Jan 2024	0.6740	0.6880	0.6740	0.6800	0.6800	23,934
08 Jan 2024	0.6740	0.6860	0.6700	0.6740	0.6740	47,892
05 Jan 2024	0.6760	0.6860	0.6700	0.6740	0.6740	37,541
04 Jan 2024	0.6740	0.6800	0.6740	0.6760	0.6760	8,590
03 Jan 2024	0.6780	0.6800	0.6700	0.6740	0.6740	14,076
02 Jan 2024	0.6700	0.6900	0.6700	0.6740	0.6740	20,337
29 Dec 2023	0.6760	0.6820	0.6700	0.6740	0.6740	19,643
28 Dec 2023	0.6700	0.6780	0.6700	0.6740	0.6740	17,690
27 Dec 2023	0.6800	0.6880	0.6680	0.6700	0.6700	31,398
22 Dec 2023	0.6640	0.6800	0.6640	0.6800	0.6800	42,125
21 Dec 2023	0.6620	0.6700	0.6600	0.6620	0.6620	84,047
20 Dec 2023	0.6700	0.6700	0.6600	0.6620	0.6620	25,875
19 Dec 2023	0.6700	0.6700	0.6620	0.6640	0.6640	21,225
18 Dec 2023	0.6620	0.6680	0.6600	0.6640	0.6640	18,609
15 Dec 2023	0.6640	0.6740	0.6600	0.6620	0.6620	28,230
14 Dec 2023	0.6540	0.6720	0.6540	0.6640	0.6640	42,576
13 Dec 2023	0.6600	0.6600	0.6540	0.6600	0.6600	20,365
12 Dec 2023	0.6560	0.6660	0.6560	0.6600	0.6600	703
11 Dec 2023	0.6540	0.6600	0.6540	0.6540	0.6540	13,954
08 Dec 2023	0.6560	0.6600	0.6540	0.6540	0.6540	1,466
07 Dec 2023	0.6540	0.6600	0.6540	0.6540	0.6540	17,273
05 Dec 2023	0.6700	0.6720	0.6600	0.6600	0.6600	14,353
04 Dec 2023	0.6700	0.6700	0.6680	0.6680	0.6680	15,009
01 Dec 2023	0.6600	0.6660	0.6540	0.6660	0.6660	24,439
30 Nov 2023	0.6640	0.6660	0.6540	0.6600	0.6600	10,347
29 Nov 2023	0.6600	0.6620	0.6540	0.6620	0.6620	23,033
28 Nov 2023	0.6540	0.6600	0.6500	0.6540	0.6540	26,834
27 Nov 2023	0.6620	0.6640	0.6580	0.6620	0.6620	13,761
24 Nov 2023	0.6700	0.6700	0.6620	0.6620	0.6620	15,575
23 Nov 2023	0.6600	0.6640	0.6600	0.6640	0.6640	14,842
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,773.10-125.80(-1.59%)

ASX 2007,523.50-118.60(-1.55%)

AUD/USD0.6372-0.0054(-0.84%)

OIL85.93+3.20(+3.87%)

GOLD2,413.90+15.90(+0.66%)

Bitcoin AUD94,510.39-2,289.88(-2.37%)

AS Tallink Grupp (TALLINK.HE)

ALL ORDS
7,773.10
-125.80(-1.59%)

ASX 200
7,523.50
-118.60(-1.55%)

AUD/USD
0.6372
-0.0054(-0.84%)

OIL
85.93
+3.20(+3.87%)

GOLD
2,413.90
+15.90(+0.66%)

Bitcoin AUD
94,510.39
-2,289.88(-2.37%)