AS Tallinna Sadam (TSM1T.TL)
Tallinn - Tallinn Real-time price. Currency in EUR
Add to watchlist
At close: 03:59PM EEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.1060 | 1.1080 | 1.1020 | 1.1080 | 1.1080 | 22,285 |
| 30 May 2024 | 1.1020 | 1.1060 | 1.1020 | 1.1040 | 1.1040 | 6,688 |
| 29 May 2024 | 1.1080 | 1.1140 | 1.1000 | 1.1020 | 1.1020 | 40,670 |
| 28 May 2024 | 1.1120 | 1.1120 | 1.1040 | 1.1080 | 1.1080 | 14,029 |
| 27 May 2024 | 1.1140 | 1.1160 | 1.1020 | 1.1120 | 1.1120 | 75,501 |
| 24 May 2024 | 1.1140 | 1.1180 | 1.1140 | 1.1160 | 1.1160 | 16,824 |
| 23 May 2024 | 1.1180 | 1.1200 | 1.1140 | 1.1160 | 1.1160 | 25,066 |
| 22 May 2024 | 1.1260 | 1.1280 | 1.1200 | 1.1220 | 1.1220 | 17,468 |
| 21 May 2024 | 1.1220 | 1.1260 | 1.1200 | 1.1260 | 1.1260 | 39,347 |
| 20 May 2024 | 1.1520 | 1.1520 | 1.1240 | 1.1240 | 1.1240 | 34,167 |
| 17 May 2024 | 1.1580 | 1.1620 | 1.1400 | 1.1460 | 1.1460 | 47,922 |
| 16 May 2024 | 1.1580 | 1.1700 | 1.1560 | 1.1580 | 1.1580 | 63,445 |
| 15 May 2024 | 1.1500 | 1.1680 | 1.1500 | 1.1540 | 1.1540 | 111,328 |
| 14 May 2024 | 1.1340 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 56,686 |
| 13 May 2024 | 1.1300 | 1.1340 | 1.1220 | 1.1320 | 1.1320 | 57,130 |
| 10 May 2024 | 1.1400 | 1.1400 | 1.1260 | 1.1300 | 1.1300 | 103,469 |
| 08 May 2024 | 1.2100 | 1.2160 | 1.2000 | 1.2000 | 1.2000 | 75,458 |
| 08 May 2024 | 0.073 Dividend | |||||
| 07 May 2024 | 1.2140 | 1.2200 | 1.2060 | 1.2060 | 1.1330 | 76,074 |
| 06 May 2024 | 1.2180 | 1.2220 | 1.2120 | 1.2120 | 1.1386 | 82,534 |
| 03 May 2024 | 1.2120 | 1.2200 | 1.2120 | 1.2160 | 1.1424 | 20,589 |
| 02 May 2024 | 1.2160 | 1.2180 | 1.2080 | 1.2100 | 1.1368 | 35,325 |
| 30 Apr 2024 | 1.2140 | 1.2160 | 1.2060 | 1.2060 | 1.1330 | 72,418 |
| 29 Apr 2024 | 1.2160 | 1.2200 | 1.2140 | 1.2140 | 1.1405 | 59,611 |
| 26 Apr 2024 | 1.2200 | 1.2260 | 1.2160 | 1.2180 | 1.1443 | 61,847 |
| 25 Apr 2024 | 1.2180 | 1.2200 | 1.2160 | 1.2180 | 1.1443 | 12,052 |
| 24 Apr 2024 | 1.2240 | 1.2280 | 1.2180 | 1.2180 | 1.1443 | 38,587 |
| 23 Apr 2024 | 1.2200 | 1.2300 | 1.2180 | 1.2200 | 1.1462 | 35,668 |
| 22 Apr 2024 | 1.2240 | 1.2280 | 1.2140 | 1.2240 | 1.1499 | 17,220 |
| 19 Apr 2024 | 1.2180 | 1.2180 | 1.2100 | 1.2140 | 1.1405 | 34,373 |
| 18 Apr 2024 | 1.2100 | 1.2240 | 1.2100 | 1.2180 | 1.1443 | 27,292 |
| 17 Apr 2024 | 1.2200 | 1.2300 | 1.2120 | 1.2120 | 1.1386 | 45,006 |
| 16 Apr 2024 | 1.2280 | 1.2300 | 1.2140 | 1.2160 | 1.1424 | 34,383 |
| 15 Apr 2024 | 1.2200 | 1.2280 | 1.2140 | 1.2260 | 1.1518 | 60,230 |
| 12 Apr 2024 | 1.2060 | 1.2300 | 1.2040 | 1.2100 | 1.1368 | 87,378 |
| 11 Apr 2024 | 1.2040 | 1.2160 | 1.1980 | 1.2060 | 1.1330 | 51,007 |
| 10 Apr 2024 | 1.1900 | 1.2040 | 1.1880 | 1.2000 | 1.1274 | 53,762 |
| 09 Apr 2024 | 1.1860 | 1.1920 | 1.1820 | 1.1880 | 1.1161 | 55,647 |
| 08 Apr 2024 | 1.1540 | 1.1860 | 1.1540 | 1.1860 | 1.1142 | 54,886 |
| 05 Apr 2024 | 1.1440 | 1.1600 | 1.1440 | 1.1540 | 1.0841 | 61,891 |
| 04 Apr 2024 | 1.1400 | 1.1480 | 1.1400 | 1.1440 | 1.0748 | 72,521 |
| 03 Apr 2024 | 1.1400 | 1.1400 | 1.1320 | 1.1340 | 1.0654 | 16,089 |
| 02 Apr 2024 | 1.1480 | 1.1480 | 1.1380 | 1.1400 | 1.0710 | 52,834 |
| 28 Mar 2024 | 1.1460 | 1.1480 | 1.1400 | 1.1460 | 1.0766 | 22,259 |
| 27 Mar 2024 | 1.1500 | 1.1540 | 1.1400 | 1.1420 | 1.0729 | 46,626 |
| 26 Mar 2024 | 1.1540 | 1.1580 | 1.1480 | 1.1500 | 1.0804 | 45,990 |
| 25 Mar 2024 | 1.1460 | 1.1580 | 1.1460 | 1.1560 | 1.0860 | 43,389 |
| 22 Mar 2024 | 1.1500 | 1.1540 | 1.1480 | 1.1500 | 1.0804 | 7,523 |
| 21 Mar 2024 | 1.1540 | 1.1600 | 1.1500 | 1.1540 | 1.0841 | 19,648 |
| 20 Mar 2024 | 1.1600 | 1.1660 | 1.1540 | 1.1540 | 1.0841 | 19,779 |
| 19 Mar 2024 | 1.1600 | 1.1640 | 1.1540 | 1.1580 | 1.0879 | 5,599 |
| 18 Mar 2024 | 1.1520 | 1.1600 | 1.1520 | 1.1600 | 1.0898 | 12,097 |
| 15 Mar 2024 | 1.1600 | 1.1640 | 1.1540 | 1.1580 | 1.0879 | 25,199 |
| 14 Mar 2024 | 1.1560 | 1.1680 | 1.1560 | 1.1660 | 1.0954 | 8,859 |
| 13 Mar 2024 | 1.1620 | 1.1660 | 1.1560 | 1.1620 | 1.0917 | 23,726 |
| 12 Mar 2024 | 1.1700 | 1.1720 | 1.1540 | 1.1600 | 1.0898 | 36,771 |
| 11 Mar 2024 | 1.1600 | 1.1700 | 1.1540 | 1.1700 | 1.0992 | 19,957 |
| 08 Mar 2024 | 1.1520 | 1.1560 | 1.1460 | 1.1560 | 1.0860 | 13,136 |
| 07 Mar 2024 | 1.1560 | 1.1600 | 1.1440 | 1.1500 | 1.0804 | 27,495 |
| 06 Mar 2024 | 1.1540 | 1.1600 | 1.1540 | 1.1560 | 1.0860 | 22,069 |
| 05 Mar 2024 | 1.1460 | 1.1540 | 1.1460 | 1.1520 | 1.0823 | 29,842 |
| 04 Mar 2024 | 1.1480 | 1.1540 | 1.1460 | 1.1460 | 1.0766 | 52,005 |
| 01 Mar 2024 | 1.1480 | 1.1480 | 1.1440 | 1.1480 | 1.0785 | 12,453 |
| 29 Feb 2024 | 1.1440 | 1.1500 | 1.1420 | 1.1460 | 1.0766 | 99,721 |
| 28 Feb 2024 | 1.1180 | 1.1440 | 1.1180 | 1.1420 | 1.0729 | 105,610 |
| 27 Feb 2024 | 1.1080 | 1.1160 | 1.1040 | 1.1120 | 1.0447 | 34,535 |
| 26 Feb 2024 | 1.1040 | 1.1060 | 1.1020 | 1.1060 | 1.0391 | 20,446 |
| 23 Feb 2024 | 1.1020 | 1.1100 | 1.1020 | 1.1080 | 1.0409 | 35,170 |
| 22 Feb 2024 | 1.1040 | 1.1080 | 1.1000 | 1.1060 | 1.0391 | 47,609 |
| 21 Feb 2024 | 1.1020 | 1.1060 | 1.1020 | 1.1060 | 1.0391 | 23,314 |
| 20 Feb 2024 | 1.1040 | 1.1100 | 1.1020 | 1.1040 | 1.0372 | 26,263 |
| 19 Feb 2024 | 1.1060 | 1.1080 | 1.1020 | 1.1080 | 1.0409 | 15,603 |
| 16 Feb 2024 | 1.1120 | 1.1140 | 1.1060 | 1.1060 | 1.0391 | 31,248 |
| 15 Feb 2024 | 1.1140 | 1.1160 | 1.1080 | 1.1120 | 1.0447 | 34,833 |
| 14 Feb 2024 | 1.1160 | 1.1180 | 1.1100 | 1.1160 | 1.0484 | 7,671 |
| 13 Feb 2024 | 1.1180 | 1.1180 | 1.1120 | 1.1140 | 1.0466 | 10,693 |
| 12 Feb 2024 | 1.1200 | 1.1200 | 1.1160 | 1.1180 | 1.0503 | 17,707 |
| 09 Feb 2024 | 1.1180 | 1.1200 | 1.1160 | 1.1200 | 1.0522 | 14,120 |
| 08 Feb 2024 | 1.1200 | 1.1220 | 1.1160 | 1.1180 | 1.0503 | 17,757 |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0522 | 16,308 |
| 06 Feb 2024 | 1.1160 | 1.1200 | 1.1100 | 1.1140 | 1.0466 | 24,475 |
| 05 Feb 2024 | 1.1220 | 1.1240 | 1.1160 | 1.1180 | 1.0503 | 19,134 |
| 02 Feb 2024 | 1.1200 | 1.1280 | 1.1060 | 1.1260 | 1.0578 | 81,672 |
| 01 Feb 2024 | 1.1260 | 1.1280 | 1.1180 | 1.1200 | 1.0522 | 33,277 |
| 31 Jan 2024 | 1.1300 | 1.1360 | 1.1200 | 1.1280 | 1.0597 | 59,373 |
| 30 Jan 2024 | 1.1380 | 1.1420 | 1.1300 | 1.1300 | 1.0616 | 22,324 |
| 29 Jan 2024 | 1.1360 | 1.1420 | 1.1360 | 1.1380 | 1.0691 | 22,777 |
| 26 Jan 2024 | 1.1380 | 1.1440 | 1.1340 | 1.1440 | 1.0748 | 15,413 |
| 25 Jan 2024 | 1.1400 | 1.1480 | 1.1360 | 1.1440 | 1.0748 | 27,458 |
| 24 Jan 2024 | 1.1420 | 1.1460 | 1.1400 | 1.1440 | 1.0748 | 21,783 |
| 23 Jan 2024 | 1.1460 | 1.1500 | 1.1420 | 1.1440 | 1.0748 | 24,218 |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.1440 | 1.1480 | 1.0785 | 22,969 |
| 19 Jan 2024 | 1.1520 | 1.1540 | 1.1480 | 1.1500 | 1.0804 | 20,652 |
| 18 Jan 2024 | 1.1540 | 1.1540 | 1.1500 | 1.1540 | 1.0841 | 19,106 |
| 17 Jan 2024 | 1.1520 | 1.1540 | 1.1480 | 1.1540 | 1.0841 | 18,998 |
| 16 Jan 2024 | 1.1500 | 1.1520 | 1.1480 | 1.1520 | 1.0823 | 22,143 |
| 15 Jan 2024 | 1.1520 | 1.1560 | 1.1500 | 1.1500 | 1.0804 | 23,136 |
| 12 Jan 2024 | 1.1540 | 1.1560 | 1.1500 | 1.1520 | 1.0823 | 12,426 |
| 11 Jan 2024 | 1.1480 | 1.1540 | 1.1460 | 1.1520 | 1.0823 | 24,519 |
| 10 Jan 2024 | 1.1500 | 1.1520 | 1.1460 | 1.1500 | 1.0804 | 110,594 |
| *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.