Tallinn - Delayed Quote
EUR
Coop Pank AS (CPA1T.TL)
2.3750
0.0000
(0.00%)
At close: October 30 at 3:47:19 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3650
2.3800
2.3650
2.3750
2.3750
30,441
Oct 29, 2026
2.3850
2.3850
2.3700
2.3750
2.3750
16,349
Oct 28, 2026
2.3550
2.3950
2.3550
2.3850
2.3850
34,629
Oct 27, 2026
2.3500
2.3600
2.3400
2.3500
2.3500
29,591
Oct 26, 2026
2.3750
2.3800
2.3450
2.3500
2.3500
20,470
Oct 23, 2026
2.3800
2.3950
2.3750
2.3850
2.3850
47,879
Oct 22, 2026
2.3900
2.3900
2.3700
2.3750
2.3750
42,771
Oct 21, 2026
2.3850
2.4000
2.3800
2.3950
2.3950
94,233
Oct 20, 2026
2.3600
2.3850
2.3550
2.3650
2.3650
89,145
Oct 19, 2026
2.3500
2.3500
2.3400
2.3500
2.3500
33,788
Oct 16, 2026
2.3400
2.3500
2.3350
2.3500
2.3500
24,357
Oct 15, 2026
2.3400
2.3450
2.3250
2.3400
2.3400
25,031
Oct 14, 2026
2.3500
2.3500
2.3250
2.3400
2.3400
25,698
Oct 13, 2026
2.3500
2.3600
2.3450
2.3550
2.3550
20,559
Oct 12, 2026
2.3500
2.3700
2.3350
2.3600
2.3600
27,918
Oct 9, 2026
2.3400
2.3500
2.3300
2.3500
2.3500
39,398
Oct 8, 2026
2.3400
2.3500
2.3250
2.3400
2.3400
44,394
Oct 7, 2026
2.3300
2.3450
2.3250
2.3450
2.3450
43,462
Oct 6, 2026
2.3400
2.3400
2.3100
2.3300
2.3300
30,893
Oct 5, 2026
2.3350
2.3450
2.3350
2.3400
2.3400
27,375
Oct 2, 2026
2.3300
2.3450
2.3250
2.3350
2.3350
22,920
Oct 1, 2026
2.3000
2.3250
2.3000
2.3250
2.3250
31,221
Sep 30, 2026
2.2900
2.3000
2.2900
2.3000
2.3000
22,650
Sep 29, 2026
2.3100
2.3100
2.2850
2.2900
2.2900
36,710
Sep 28, 2026
2.3150
2.3200
2.3100
2.3100
2.3100
25,193
Sep 25, 2026
2.3050
2.3150
2.3050
2.3100
2.3100
63,816
Sep 24, 2026
2.3250
2.3300
2.3050
2.3050
2.3050
2,889,114
Sep 23, 2026
2.3200
2.3300
2.2950
2.3300
2.3300
55,357
Sep 22, 2026
2.3500
2.3550
2.3300
2.3400
2.3400
38,860
Sep 21, 2026
2.3650
2.3650
2.3500
2.3500
2.3500
32,298
Sep 18, 2026
2.3550
2.3600
2.3500
2.3600
2.3600
23,545
Sep 17, 2026
2.3550
2.3650
2.3500
2.3550
2.3550
34,824
Sep 16, 2026
2.3650
2.3700
2.3450
2.3500
2.3500
42,358
Sep 15, 2026
2.3550
2.3650
2.3500
2.3650
2.3650
30,835
Sep 14, 2026
2.3700
2.3750
2.3600
2.3650
2.3650
19,593
Sep 11, 2026
2.3700
2.3850
2.3650
2.3750
2.3750
47,016
Sep 10, 2026
2.3550
2.3700
2.3550
2.3650
2.3650
31,060
Sep 9, 2026
2.3550
2.3550
2.3450
2.3550
2.3550
28,154
Sep 8, 2026
2.3350
2.3600
2.3350
2.3550
2.3550
47,874
Sep 7, 2026
2.3400
2.3450
2.3350
2.3350
2.3350
17,778
Sep 4, 2026
2.3300
2.3450
2.3250
2.3450
2.3450
37,508
Sep 3, 2026
2.3300
2.3300
2.3250
2.3300
2.3300
22,402
Sep 2, 2026
2.3400
2.3400
2.3400
2.3400
2.3400
-
Sep 1, 2026
2.3300
2.3400
2.3250
2.3400
2.3400
11,654
Aug 31, 2026
2.3300
2.3400
2.3300
2.3400
2.3400
26,007
Aug 28, 2026
2.3300
2.3350
2.3250
2.3300
2.3300
6,135
Aug 27, 2026
2.3350
2.3350
2.3250
2.3250
2.3250
15,193
Aug 26, 2026
2.3350
2.3400
2.3300
2.3350
2.3350
5,247
Aug 25, 2026
2.3250
2.3350
2.3250
2.3300
2.3300
8,816
Aug 24, 2026
2.3300
2.3350
2.3250
2.3300
2.3300
16,340
Aug 21, 2026
2.3200
2.3350
2.3150
2.3350
2.3350
39,874
Aug 19, 2026
2.3250
2.3300
2.3200
2.3200
2.3200
11,459
Aug 18, 2026
2.3250
2.3300
2.3250
2.3250
2.3250
62,942
Aug 17, 2026
2.3350
2.3400
2.3300
2.3300
2.3300
19,644
Aug 14, 2026
2.3400
2.3500
2.3350
2.3400
2.3400
66,026
Aug 13, 2026
2.3300
2.3450
2.3250
2.3450
2.3450
50,941
Aug 12, 2026
2.3150
2.3450
2.3050
2.3250
2.3250
146,312
Aug 11, 2026
2.3000
2.3100
2.3000
2.3050
2.3050
45,605
Aug 10, 2026
2.2950
2.3050
2.2900
2.3050
2.3050
38,880
Aug 7, 2026
2.2950
2.3050
2.2900
2.3000
2.3000
40,302
Aug 6, 2026
2.2900
2.3000
2.2850
2.2900
2.2900
39,330
Aug 5, 2026
2.3050
2.3050
2.3050
2.3050
2.3050
-
Aug 4, 2026
2.2850
2.3050
2.2850
2.3050
2.3050
67,180
Aug 3, 2026
2.2900
2.3000
2.2850
2.2900
2.2900
22,100
Jul 31, 2026
2.3000
2.3100
2.2900
2.3000
2.3000
17,079
Jul 30, 2026
2.2950
2.3050
2.2900
2.3050
2.3050
21,161
Jul 29, 2026
2.2850
2.3000
2.2800
2.3000
2.3000
26,739
Jul 28, 2026
2.2750
2.3000
2.2700
2.2850
2.2850
31,291
Jul 27, 2026
2.2700
2.2950
2.2700
2.2800
2.2800
27,674
Jul 24, 2026
2.2500
2.2800
2.2450
2.2700
2.2700
55,859
Jul 23, 2026
2.3050
2.3050
2.2500
2.2650
2.2650
55,072
Jul 22, 2026
2.3000
2.3300
2.2950
2.3100
2.3100
48,857
Jul 21, 2026
2.3150
2.3200
2.2900
2.3000
2.3000
61,588
Jul 20, 2026
2.2950
2.3100
2.2950
2.3100
2.3100
28,623
Jul 17, 2026
2.3000
2.3000
2.2900
2.3000
2.3000
22,091
Jul 16, 2026
2.3150
2.3200
2.3000
2.3000
2.3000
33,083
Jul 15, 2026
2.2900
2.3150
2.2900
2.3150
2.3150
110,813
Jul 14, 2026
2.2850
2.3000
2.2750
2.2950
2.2950
20,692
Jul 13, 2026
2.3100
2.3100
2.2750
2.2850
2.2850
41,571
Jul 10, 2026
2.2900
2.3100
2.2800
2.3100
2.3100
69,960
Jul 9, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
-
Jul 8, 2026
2.2950
2.2950
2.2750
2.2900
2.2900
18,986
Jul 7, 2026
2.2950
2.3050
2.2850
2.3000
2.3000
23,647
Jul 6, 2026
2.2900
2.3000
2.2800
2.2950
2.2950
39,006
Jul 3, 2026
2.2800
2.2900
2.2650
2.2900
2.2900
26,728
Jul 2, 2026
2.2750
2.2900
2.2700
2.2800
2.2800
55,398
Jul 1, 2026
2.2850
2.2850
2.2700
2.2850
2.2850
11,472
Jun 30, 2026
2.2700
2.2900
2.2700
2.2750
2.2750
32,863
Jun 29, 2026
2.2600
2.2800
2.2500
2.2700
2.2700
25,656
Jun 26, 2026
2.2600
2.2700
2.2600
2.2600
2.2600
50,621
Jun 25, 2026
2.2550
2.2700
2.2500
2.2700
2.2700
89,812
Jun 22, 2026
2.2650
2.2800
2.2450
2.2800
2.2800
30,983
Jun 19, 2026
2.2500
2.2750
2.2450
2.2650
2.2650
18,880
Jun 18, 2026
2.2650
2.2700
2.2500
2.2550
2.2550
21,372
Jun 17, 2026
2.2750
2.2850
2.2500
2.2650
2.2650
30,196
Jun 16, 2026
2.2800
2.2950
2.2700
2.2900
2.2900
57,118
Jun 15, 2026
2.2750
2.2900
2.2650
2.2800
2.2800
22,818
Jun 12, 2026
2.2600
2.2800
2.2550
2.2800
2.2800
40,748
Jun 11, 2026
2.2400
2.2550
2.2350
2.2500
2.2500
20,705
Jun 10, 2026
2.2550
2.2550
2.2550
2.2550
2.2550
-
Jun 9, 2026
2.2250
2.2550
2.2150
2.2550
2.2550
55,132
Jun 8, 2026
2.2250
2.2400
2.1900
2.2200
2.2200
74,849
Jun 5, 2026
2.2700
2.2750
2.2500
2.2600
2.2600
12,377
Jun 4, 2026
2.2800
2.2900
2.2650
2.2750
2.2750
14,087
Jun 3, 2026
2.2750
2.2850
2.2700
2.2750
2.2750
17,946
Jun 2, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
-
Jun 1, 2026
2.3150
2.3150
2.3000
2.3100
2.3100
14,003
May 29, 2026
2.3100
2.3250
2.3050
2.3150
2.3150
35,514
May 28, 2026
2.3000
2.3150
2.2900
2.3000
2.3000
44,910
May 27, 2026
2.3200
2.3300
2.2750
2.3000
2.3000
80,538
May 26, 2026
2.3250
2.3450
2.3250
2.3300
2.3300
69,319
May 25, 2026
2.3150
2.3300
2.3150
2.3200
2.3200
31,744
May 22, 2026
2.3250
2.3300
2.3050
2.3050
2.3050
28,703
May 21, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
-
May 20, 2026
2.3100
2.3100
2.3100
2.3100
2.3100
-
May 19, 2026
2.3000
2.3150
2.3000
2.3100
2.3100
37,567
May 18, 2026
2.3200
2.3300
2.2950
2.3000
2.3000
26,861
May 15, 2026
2.3350
2.3450
2.3000
2.3250
2.3250
42,800
May 13, 2026
2.3300
2.3500
2.3300
2.3350
2.3350
54,164
May 12, 2026
2.3150
2.3200
2.3100
2.3100
2.3100
19,048
May 11, 2026
2.3200
2.3300
2.3000
2.3100
2.3100
33,605
May 8, 2026
2.3200
2.3300
2.3200
2.3200
2.3200
15,899
May 7, 2026
2.3100
2.3300
2.3100
2.3200
2.3200
31,327
May 6, 2026
2.3150
2.3400
2.3000
2.3200
2.3200
59,953
May 5, 2026
2.3000
2.3200
2.3000
2.3100
2.3100
28,860
May 4, 2026
2.2750
2.3100
2.2750
2.3050
2.3050
26,687
Apr 30, 2026
2.3000
2.3000
2.2550
2.2800
2.2800
70,217
Apr 29, 2026
2.3200
2.3250
2.3000
2.3050
2.3050
41,854
Apr 28, 2026
2.3250
2.3300
2.3100
2.3150
2.3150
39,098
Apr 27, 2026
2.3100
2.3350
2.2950
2.3100
2.3100
91,523
Apr 24, 2026
2.3050
2.3350
2.3050
2.3250
2.3250
22,059
Apr 23, 2026
2.3200
2.3400
2.3000
2.3100
2.3100
144,362
Apr 22, 2026
2.3650
2.3700
2.3350
2.3400
2.3400
101,315
Apr 21, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
2.3700
2.3900
2.3600
2.3800
2.3800
99,906
Apr 20, 2026
2.3950
2.4350
2.3950
2.4200
2.3550
78,072
Apr 17, 2026
2.4300
2.4400
2.3850
2.3950
2.3307
70,711
Apr 16, 2026
2.4750
2.4800
2.4250
2.4400
2.3745
108,108
Apr 15, 2026
2.4400
2.4750
2.4400
2.4700
2.4037
58,545
Apr 14, 2026
2.3750
2.4400
2.3750
2.4350
2.3696
157,117
Apr 13, 2026
2.3650
2.3650
2.3650
2.3650
2.3015
-
Apr 10, 2026
2.3600
2.3750
2.3450
2.3650
2.3015
55,380
Apr 9, 2026
2.3100
2.3650
2.3050
2.3500
2.2869
154,342
Apr 8, 2026
2.2800
2.2950
2.2750
2.2900
2.2285
41,685
Apr 7, 2026
2.2500
2.2800
2.2450
2.2700
2.2090
110,751
Apr 2, 2026
2.2450
2.2500
2.2300
2.2500
2.1896
12,094
Apr 1, 2026
2.2350
2.2600
2.2350
2.2450
2.1847
22,940
Mar 31, 2026
2.2400
2.2400
2.2300
2.2350
2.1750
43,850
Mar 30, 2026
2.2300
2.2300
2.2300
2.2300
2.1701
-
Mar 27, 2026
2.2300
2.2450
2.2250
2.2300
2.1701
16,409
Mar 26, 2026
2.2300
2.2500
2.2300
2.2450
2.1847
17,617
Mar 25, 2026
2.2550
2.2550
2.2000
2.2250
2.1652
43,282
Mar 24, 2026
2.2550
2.2600
2.2400
2.2500
2.1896
9,770
Mar 23, 2026
2.2600
2.2650
2.2350
2.2500
2.1896
63,371
Mar 20, 2026
2.2500
2.2600
2.2500
2.2500
2.1896
25,910
Mar 19, 2026
2.2800
2.2800
2.2450
2.2500
2.1896
25,090
Mar 18, 2026
2.2450
2.3050
2.2450
2.2700
2.2090
159,274
Mar 17, 2026
2.2400
2.2600
2.2400
2.2450
2.1847
13,511
Mar 16, 2026
2.2500
2.2700
2.2350
2.2500
2.1896
42,379
Mar 13, 2026
2.2450
2.2700
2.2350
2.2500
2.1896
50,902
Mar 12, 2026
2.2400
2.2500
2.2250
2.2300
2.1701
23,089
Mar 11, 2026
2.2650
2.2950
2.2100
2.2350
2.1750
46,580
Mar 10, 2026
2.2050
2.2550
2.2050
2.2450
2.1847
38,764
Mar 9, 2026
2.2100
2.2150
2.1750
2.1900
2.1312
65,075
Mar 6, 2026
2.2000
2.2300
2.2000
2.2100
2.1506
39,226
Mar 5, 2026
2.2300
2.2300
2.1950
2.1950
2.1360
43,608
Mar 4, 2026
2.2400
2.2550
2.2250
2.2300
2.1701
31,336
Mar 3, 2026
2.2650
2.2800
2.2200
2.2350
2.1750
45,625
Mar 2, 2026
2.2800
2.2800
2.2350
2.2650
2.2042
62,861
Feb 27, 2026
2.2450
2.3000
2.2450
2.2800
2.2188
52,681
Feb 26, 2026
2.2850
2.2950
2.2450
2.2450
2.1847
36,285
Feb 25, 2026
2.2950
2.3250
2.2600
2.2950
2.2334
68,332
Feb 23, 2026
2.3350
2.3400
2.2950
2.3000
2.2382
43,739
Feb 20, 2026
2.2650
2.3350
2.2650
2.3200
2.2577
147,460
Feb 19, 2026
2.2550
2.2700
2.2500
2.2700
2.2090
47,163
Feb 18, 2026
2.2500
2.2500
2.2400
2.2500
2.1896
70,007
Feb 17, 2026
2.2450
2.2500
2.2350
2.2450
2.1847
19,941
Feb 16, 2026
2.2300
2.2500
2.2300
2.2450
2.1847
66,080
Feb 13, 2026
2.2100
2.2350
2.2100
2.2250
2.1652
71,475
Feb 12, 2026
2.2050
2.2150
2.2050
2.2100
2.1506
34,143
Feb 11, 2026
2.2100
2.2250
2.2000
2.2050
2.1458
51,746
Feb 10, 2026
2.1600
2.2100
2.1500
2.2100
2.1506
151,008
Feb 9, 2026
2.1300
2.1650
2.1300
2.1600
2.1020
95,578
Feb 6, 2026
2.1350
2.1400
2.1250
2.1300
2.0728
23,128
Feb 5, 2026
2.1450
2.1500
2.1350
2.1350
2.0777
26,709
Feb 4, 2026
2.1500
2.1550
2.1450
2.1500
2.0923
33,196
Feb 3, 2026
2.1400
2.1550
2.1400
2.1550
2.0971
29,917
Feb 2, 2026
2.1400
2.1450
2.1350
2.1400
2.0825
21,386
Jan 30, 2026
2.1450
2.1500
2.1400
2.1450
2.0874
23,899
Jan 29, 2026
2.1550
2.1650
2.1400
2.1450
2.0874
26,234
Jan 28, 2026
2.1650
2.1700
2.1500
2.1550
2.0971
19,347
Jan 27, 2026
2.1600
2.1700
2.1600
2.1650
2.1068
14,605
Jan 26, 2026
2.1500
2.1650
2.1500
2.1600
2.1020
50,076
Jan 23, 2026
2.1800
2.1850
2.1500
2.1500
2.0923
101,737
Jan 22, 2026
2.1200
2.1700
2.1200
2.1650
2.1068
417,794
Jan 21, 2026
2.0700
2.0800
2.0600
2.0650
2.0095
24,076
Jan 20, 2026
2.0900
2.0900
2.0600
2.0800
2.0241
71,008
Jan 19, 2026
2.1100
2.1100
2.0900
2.0900
2.0339
26,388
Jan 16, 2026
2.0950
2.1100
2.0900
2.1100
2.0533
22,410
Jan 15, 2026
2.1150
2.1150
2.1000
2.1050
2.0485
36,990
Jan 14, 2026
2.1150
2.1150
2.1150
2.1150
2.0582
-
Jan 13, 2026
2.1250
2.1350
2.1000
2.1150
2.0582
71,688
Jan 12, 2026
2.1450
2.1450
2.1200
2.1250
2.0679
40,617
Jan 9, 2026
2.1450
2.1450
2.1350
2.1450
2.0874
22,351
Jan 8, 2026
2.1350
2.1550
2.1300
2.1450
2.0874
45,880
Jan 7, 2026
2.1500
2.1500
2.1350
2.1350
2.0777
19,132
Jan 6, 2026
2.1350
2.1500
2.1250
2.1500
2.0923
51,208
Jan 5, 2026
2.1500
2.1500
2.1150
2.1350
2.0777
61,547
Jan 2, 2026
2.1200
2.1650
2.1150
2.1550
2.0971
87,757
Dec 30, 2025
2.1050
2.1250
2.1000
2.1150
2.0582
56,118
Dec 29, 2025
2.1050
2.1100
2.0900
2.1000
2.0436
36,008
Dec 23, 2025
2.1100
2.1100
2.0800
2.1050
2.0485
65,455
Dec 22, 2025
2.1200
2.1300
2.0950
2.1100
2.0533
78,891
Dec 19, 2025
2.0600
2.1150
2.0600
2.1150
2.0582
171,418
Dec 18, 2025
2.0300
2.0750
2.0300
2.0550
1.9998
82,211
Dec 17, 2025
2.0100
2.0400
2.0100
2.0350
1.9803
63,509
Dec 16, 2025
2.0100
2.0300
2.0050
2.0150
1.9609
74,520
Dec 15, 2025
2.0200
2.0200
2.0000
2.0050
1.9511
49,624
Dec 12, 2025
2.0200
2.0250
2.0000
2.0250
1.9706
85,239
Dec 11, 2025
1.9820
2.0350
1.9820
2.0200
1.9657
137,388
Dec 10, 2025
1.9680
1.9900
1.9680
1.9860
1.9327
73,934
Dec 9, 2025
1.9640
1.9700
1.9640
1.9640
1.9112
28,644
Dec 8, 2025
1.9520
1.9680
1.9520
1.9640
1.9112
48,397
Dec 5, 2025
1.9560
1.9560
1.9500
1.9540
1.9015
8,642
Dec 4, 2025
1.9520
1.9520
1.9520
1.9520
1.8996
-
Dec 3, 2025
1.9680
1.9760
1.9500
1.9520
1.8996
93,611
Dec 2, 2025
1.9500
1.9920
1.9460
1.9780
1.9249
300,997
Dec 1, 2025
1.9120
1.9260
1.9100
1.9260
1.8743
68,785
Nov 28, 2025
1.9200
1.9200
1.9120
1.9160
1.8645
88,944
Nov 27, 2025
1.9180
1.9220
1.9140
1.9220
1.8704
43,858
Nov 26, 2025
1.9140
1.9140
1.9140
1.9140
1.8626
-
Nov 25, 2025
1.9140
1.9200
1.9140
1.9140
1.8626
27,236
Nov 24, 2025
1.9180
1.9200
1.9140
1.9140
1.8626
30,698
Nov 21, 2025
1.9180
1.9200
1.9160
1.9180
1.8665
16,813
Nov 20, 2025
1.9180
1.9240
1.9180
1.9220
1.8704
27,921
Nov 19, 2025
1.9160
1.9200
1.9120
1.9200
1.8684
54,508
Nov 18, 2025
1.9200
1.9240
1.9140
1.9160
1.8645
31,819
Nov 17, 2025
1.9240
1.9300
1.9180
1.9200
1.8684
34,022
Nov 14, 2025
1.9200
1.9260
1.9180
1.9200
1.8684
21,265
Nov 13, 2025
1.9180
1.9260
1.9120
1.9260
1.8743
51,906
Nov 12, 2025
1.9220
1.9340
1.9200
1.9260
1.8743
24,333
Nov 11, 2025
1.9180
1.9240
1.9160
1.9220
1.8704
30,822
Nov 10, 2025
1.9200
1.9240
1.9100
1.9180
1.8665
31,945
Nov 7, 2025
1.9260
1.9280
1.9200
1.9200
1.8684
14,412
Nov 6, 2025
1.9140
1.9300
1.9140
1.9280
1.8762
40,249
Nov 5, 2025
1.9140
1.9220
1.9100
1.9140
1.8626
24,759
Nov 4, 2025
1.9260
1.9280
1.9100
1.9180
1.8665
22,037
Nov 3, 2025
1.9100
1.9260
1.9080
1.9260
1.8743
46,778
Oct 31, 2025
1.9080
1.9100
1.9040
1.9100
1.8587
11,862
Oct 30, 2025
1.9100
1.9120
1.9040
1.9080
1.8568
17,120
