Tallinn - Delayed Quote
EUR
EfTEN Real Estate Fund AS (EFT1T.TL)
19.50
-0.05
(-0.26%)
At close: 3:00:53 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
Nov 2, 2026
19.50
19.60
19.40
19.50
19.50
790
Oct 30, 2026
19.50
19.60
19.50
19.55
19.55
1,600
Oct 29, 2026
19.45
19.50
19.45
19.50
19.50
662
Oct 28, 2026
19.35
19.40
19.35
19.40
19.40
2,682
Oct 27, 2026
19.35
19.40
19.35
19.40
19.40
1,290
Oct 26, 2026
19.35
19.40
19.35
19.35
19.35
1,257
Oct 23, 2026
19.40
19.40
19.30
19.35
19.35
5,826
Oct 22, 2026
19.50
19.55
19.40
19.50
19.50
927
Oct 21, 2026
19.40
19.50
19.35
19.45
19.45
2,328
Oct 20, 2026
19.40
19.50
19.35
19.45
19.45
2,018
Oct 19, 2026
19.55
19.60
19.40
19.40
19.40
4,719
Oct 16, 2026
19.60
19.60
19.50
19.60
19.60
1,641
Oct 15, 2026
19.55
19.60
19.55
19.60
19.60
363
Oct 14, 2026
19.55
19.55
19.50
19.55
19.55
703
Oct 13, 2026
19.60
19.65
19.50
19.60
19.60
1,222
Oct 12, 2026
19.50
19.80
19.45
19.65
19.65
4,667
Oct 9, 2026
19.45
19.50
19.35
19.50
19.50
1,362
Oct 8, 2026
19.50
19.50
19.40
19.45
19.45
590
Oct 7, 2026
19.45
19.60
19.40
19.45
19.45
3,496
Oct 6, 2026
19.50
19.55
19.40
19.40
19.40
983
Oct 5, 2026
19.50
19.55
19.40
19.50
19.50
3,780
Oct 2, 2026
19.50
19.55
19.50
19.55
19.55
240
Oct 1, 2026
19.55
19.55
19.50
19.50
19.50
1,129
Sep 30, 2026
19.50
19.55
19.50
19.55
19.55
404
Sep 29, 2026
19.55
19.55
19.50
19.50
19.50
575
Sep 28, 2026
19.45
19.60
19.40
19.55
19.55
1,449
Sep 25, 2026
19.60
19.60
19.45
19.45
19.45
1,833
Sep 24, 2026
19.55
19.65
19.55
19.60
19.60
401
Sep 23, 2026
19.50
19.55
19.45
19.55
19.55
1,445
Sep 22, 2026
19.60
19.60
19.45
19.50
19.50
1,807
Sep 21, 2026
19.70
19.70
19.60
19.60
19.60
1,988
Sep 18, 2026
19.70
19.70
19.40
19.70
19.70
2,772
Sep 17, 2026
19.60
19.75
19.60
19.70
19.70
2,614
Sep 16, 2026
19.60
19.60
19.45
19.55
19.55
658
Sep 15, 2026
19.50
19.60
19.40
19.60
19.60
1,246
Sep 14, 2026
19.40
19.50
19.40
19.40
19.40
1,142
Sep 11, 2026
19.50
19.50
19.40
19.40
19.40
1,059
Sep 10, 2026
19.50
19.55
19.45
19.50
19.50
144
Sep 9, 2026
19.55
19.55
19.45
19.50
19.50
668
Sep 8, 2026
19.50
19.55
19.50
19.55
19.55
278
Sep 7, 2026
19.55
19.60
19.50
19.50
19.50
1,109
Sep 4, 2026
19.50
19.60
19.45
19.55
19.55
276
Sep 3, 2026
19.55
19.60
19.50
19.60
19.60
459
Sep 2, 2026
19.50
19.50
19.50
19.50
19.50
-
Sep 1, 2026
19.45
19.50
19.40
19.50
19.50
820
Aug 31, 2026
19.50
19.50
19.35
19.45
19.45
1,032
Aug 28, 2026
19.30
19.50
19.30
19.40
19.40
490
Aug 27, 2026
19.50
19.60
19.30
19.30
19.30
1,357
Aug 26, 2026
19.50
19.60
19.50
19.50
19.50
508
Aug 25, 2026
19.65
19.75
19.50
19.50
19.50
3,408
Aug 24, 2026
19.65
19.65
19.60
19.60
19.60
149
Aug 21, 2026
19.60
19.65
19.55
19.65
19.65
1,352
Aug 19, 2026
19.55
19.65
19.55
19.55
19.55
1,041
Aug 18, 2026
19.70
19.70
19.60
19.65
19.65
924
Aug 17, 2026
19.80
19.80
19.60
19.70
19.70
4,364
Aug 14, 2026
19.80
19.80
19.70
19.80
19.80
702
Aug 13, 2026
19.70
19.75
19.65
19.65
19.65
302
Aug 12, 2026
19.85
19.90
19.70
19.70
19.70
2,202
Aug 11, 2026
19.80
19.85
19.70
19.85
19.85
334
Aug 10, 2026
19.80
19.90
19.65
19.70
19.70
1,094
Aug 7, 2026
19.90
19.90
19.70
19.90
19.90
458
Aug 6, 2026
19.90
19.90
19.80
19.90
19.90
207
Aug 5, 2026
19.90
19.90
19.90
19.90
19.90
-
Aug 4, 2026
19.90
19.90
19.80
19.90
19.90
770
Aug 3, 2026
19.90
19.90
19.85
19.85
19.85
1,273
Jul 31, 2026
19.80
19.90
19.60
19.85
19.85
2,668
Jul 30, 2026
19.50
19.80
19.50
19.75
19.75
1,181
Jul 29, 2026
19.50
19.65
19.50
19.50
19.50
345
Jul 28, 2026
19.60
19.65
19.50
19.50
19.50
1,039
Jul 27, 2026
19.50
19.60
19.45
19.60
19.60
968
Jul 24, 2026
19.50
19.55
19.50
19.50
19.50
233
Jul 23, 2026
19.50
19.60
19.35
19.55
19.55
1,305
Jul 22, 2026
19.35
19.50
19.35
19.50
19.50
841
Jul 21, 2026
19.15
19.40
19.10
19.35
19.35
6,085
Jul 20, 2026
19.10
19.20
19.05
19.15
19.15
1,635
Jul 17, 2026
19.10
19.20
19.00
19.10
19.10
9,326
Jul 16, 2026
19.05
19.10
19.00
19.10
19.10
318
Jul 15, 2026
19.05
19.10
19.00
19.10
19.10
1,011
Jul 14, 2026
19.05
19.10
18.95
19.00
19.00
14,685
Jul 13, 2026
19.05
19.10
18.95
19.00
19.00
19,058
Jul 10, 2026
19.05
19.10
19.05
19.05
19.05
2,845
Jul 9, 2026
19.10
19.10
19.10
19.10
19.10
-
Jul 8, 2026
19.10
19.10
19.05
19.10
19.10
820
Jul 7, 2026
19.15
19.15
19.05
19.10
19.10
368
Jul 6, 2026
19.10
19.15
19.05
19.10
19.10
718
Jul 3, 2026
19.00
19.10
19.00
19.10
19.10
276
Jul 2, 2026
19.00
19.05
19.00
19.00
19.00
452
Jul 1, 2026
19.05
19.05
18.95
19.00
19.00
3,053
Jun 30, 2026
19.10
19.10
19.05
19.05
19.05
677
Jun 29, 2026
19.00
19.10
19.00
19.10
19.10
234
Jun 26, 2026
19.00
19.10
19.00
19.05
19.05
1,599
Jun 25, 2026
19.05
19.10
18.95
19.00
19.00
4,043
Jun 22, 2026
19.05
19.10
19.00
19.05
19.05
1,035
Jun 19, 2026
19.10
19.10
19.05
19.05
19.05
1,295
Jun 18, 2026
19.10
19.10
19.10
19.10
19.10
581
Jun 17, 2026
19.10
19.10
19.05
19.10
19.10
1,396
Jun 16, 2026
19.15
19.15
19.05
19.10
19.10
753
Jun 15, 2026
19.15
19.15
19.00
19.10
19.10
2,713
Jun 12, 2026
19.05
19.15
19.05
19.15
19.15
4,087
Jun 11, 2026
19.15
19.15
19.05
19.10
19.10
253
Jun 10, 2026
19.10
19.10
19.10
19.10
19.10
-
Jun 9, 2026
19.10
19.15
19.05
19.10
19.10
1,243
Jun 8, 2026
19.10
19.15
19.05
19.15
19.15
1,215
Jun 5, 2026
19.10
19.15
19.00
19.15
19.15
1,837
Jun 4, 2026
19.15
19.15
19.10
19.10
19.10
386
Jun 3, 2026
19.10
19.15
19.10
19.15
19.15
368
Jun 2, 2026
19.05
19.05
19.05
19.05
19.05
-
Jun 1, 2026
19.15
19.15
19.05
19.05
19.05
2,869
May 29, 2026
19.10
19.15
19.05
19.15
19.15
276
May 28, 2026
19.10
19.15
19.05
19.10
19.10
576
May 27, 2026
19.15
19.15
19.05
19.10
19.10
371
May 26, 2026
19.15
19.15
19.10
19.10
19.10
265
May 25, 2026
19.10
19.15
19.00
19.10
19.10
4,683
May 22, 2026
19.10
19.15
19.10
19.10
19.10
797
May 21, 2026
19.15
19.15
19.15
19.15
19.15
-
May 20, 2026
19.15
19.15
19.15
19.15
19.15
-
May 19, 2026
19.15
19.15
19.15
19.15
19.15
316
May 18, 2026
19.15
19.20
19.00
19.00
19.00
3,033
May 15, 2026
19.15
19.20
19.10
19.15
19.15
884
May 13, 2026
19.15
19.15
19.05
19.15
19.15
1,318
May 12, 2026
19.05
19.15
19.05
19.15
19.15
846
May 11, 2026
19.25
19.25
19.05
19.15
19.15
3,850
May 8, 2026
19.15
19.15
19.00
19.10
19.10
3,262
May 7, 2026
19.10
19.15
19.10
19.10
19.10
2,930
May 6, 2026
19.05
19.15
19.00
19.10
19.10
4,047
May 5, 2026
19.10
19.15
19.05
19.05
19.05
2,384
May 4, 2026
19.15
19.15
19.10
19.15
19.15
2,233
Apr 30, 2026
19.20
19.20
19.00
19.10
19.10
6,951
Apr 29, 2026
19.20
19.20
19.05
19.15
19.15
4,480
Apr 28, 2026
19.15
19.15
19.05
19.15
19.15
498
Apr 27, 2026
19.20
19.20
19.00
19.15
19.15
4,642
Apr 24, 2026
19.25
19.30
19.10
19.15
19.15
917
Apr 23, 2026
19.15
19.15
19.10
19.15
19.15
1,528
Apr 22, 2026
19.30
19.30
19.10
19.15
19.15
4,753
Apr 21, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
19.50
19.50
19.00
19.20
19.20
8,076
Apr 20, 2026
20.10
20.10
20.00
20.10
18.90
4,479
Apr 17, 2026
20.10
20.10
20.00
20.10
18.90
2,115
Apr 16, 2026
20.00
20.10
20.00
20.00
18.81
1,999
Apr 15, 2026
20.00
20.00
20.00
20.00
18.81
4,769
Apr 14, 2026
19.90
19.95
19.90
19.95
18.76
3,942
Apr 13, 2026
19.90
19.90
19.90
19.90
18.71
-
Apr 10, 2026
19.95
19.95
19.85
19.90
18.71
3,500
Apr 9, 2026
19.90
19.95
19.90
19.90
18.71
1,163
Apr 8, 2026
19.90
19.90
19.80
19.90
18.71
3,281
Apr 7, 2026
19.90
19.90
19.75
19.75
18.57
3,655
Apr 2, 2026
19.85
19.90
19.70
19.85
18.66
466
Apr 1, 2026
19.85
19.90
19.65
19.65
18.48
828
Mar 31, 2026
19.70
19.80
19.70
19.80
18.62
439
Mar 30, 2026
19.70
19.70
19.70
19.70
18.52
-
Mar 27, 2026
19.75
19.80
19.70
19.70
18.52
393
Mar 26, 2026
19.80
19.80
19.70
19.80
18.62
50
Mar 25, 2026
19.70
19.80
19.70
19.70
18.52
392
Mar 24, 2026
19.80
19.85
19.70
19.70
18.52
832
Mar 23, 2026
19.90
19.90
19.75
19.75
18.57
596
Mar 20, 2026
19.85
19.90
19.85
19.90
18.71
297
Mar 19, 2026
19.95
19.95
19.80
19.90
18.71
182
Mar 18, 2026
19.90
19.90
19.90
19.90
18.71
656
Mar 17, 2026
19.90
19.90
19.85
19.90
18.71
516
Mar 16, 2026
19.80
19.95
19.70
19.80
18.62
6,917
Mar 13, 2026
19.70
19.75
19.70
19.75
18.57
328
Mar 12, 2026
19.70
19.70
19.65
19.70
18.52
2,202
Mar 11, 2026
19.70
19.80
19.65
19.70
18.52
364
Mar 10, 2026
19.65
19.70
19.65
19.65
18.48
1,617
Mar 9, 2026
19.70
19.75
19.65
19.65
18.48
1,489
Mar 6, 2026
19.70
19.75
19.65
19.75
18.57
4,971
Mar 5, 2026
19.80
19.85
19.70
19.70
18.52
3,743
Mar 4, 2026
19.80
19.90
19.80
19.90
18.71
231
Mar 3, 2026
19.90
19.90
19.75
19.80
18.62
388
Mar 2, 2026
19.95
19.95
19.85
19.90
18.71
479
Feb 27, 2026
19.90
19.90
19.85
19.85
18.66
1,887
Feb 26, 2026
19.80
19.90
19.75
19.80
18.62
5,982
Feb 25, 2026
19.85
19.90
19.80
19.80
18.62
1,160
Feb 23, 2026
19.85
19.85
19.80
19.80
18.62
1,557
Feb 20, 2026
19.80
19.80
19.75
19.80
18.62
856
Feb 19, 2026
19.80
19.80
19.75
19.80
18.62
1,875
Feb 18, 2026
19.80
19.80
19.75
19.80
18.62
791
Feb 17, 2026
19.80
19.85
19.80
19.80
18.62
1,047
Feb 16, 2026
19.80
19.80
19.75
19.80
18.62
630
Feb 13, 2026
19.85
19.85
19.75
19.80
18.62
2,974
Feb 12, 2026
19.80
19.80
19.75
19.75
18.57
129
Feb 11, 2026
19.80
19.80
19.75
19.80
18.62
582
Feb 10, 2026
19.80
20.00
19.75
19.80
18.62
1,677
Feb 9, 2026
19.90
19.90
19.75
19.80
18.62
868
Feb 6, 2026
19.75
19.75
19.70
19.75
18.57
2,780
Feb 5, 2026
19.75
20.00
19.70
19.75
18.57
9,285
Feb 4, 2026
19.70
19.75
19.65
19.75
18.57
534
Feb 3, 2026
19.75
19.75
19.65
19.65
18.48
445
Feb 2, 2026
19.75
19.75
19.65
19.75
18.57
580
Jan 30, 2026
19.80
19.80
19.70
19.75
18.57
3,106
Jan 29, 2026
19.75
19.80
19.65
19.70
18.52
4,315
Jan 28, 2026
19.65
19.65
19.60
19.65
18.48
1,705
Jan 27, 2026
19.65
19.65
19.60
19.65
18.48
3,132
Jan 26, 2026
19.60
19.70
19.50
19.65
18.48
1,236
Jan 23, 2026
19.60
19.70
19.60
19.65
18.48
1,984
Jan 22, 2026
19.65
19.65
19.65
19.65
18.48
1,697
Jan 21, 2026
19.60
19.70
19.60
19.65
18.48
649
Jan 20, 2026
19.60
19.65
19.55
19.60
18.43
5,767
Jan 19, 2026
19.65
19.65
19.55
19.60
18.43
1,247
Jan 16, 2026
19.55
19.75
19.55
19.65
18.48
2,444
Jan 15, 2026
19.60
19.75
19.55
19.60
18.43
2,145
Jan 14, 2026
19.55
19.55
19.55
19.55
18.38
-
Jan 13, 2026
19.40
19.60
19.40
19.55
18.38
1,036
Jan 12, 2026
19.25
19.30
19.20
19.30
18.15
2,917
Jan 9, 2026
19.30
19.30
19.20
19.25
18.10
2,187
Jan 8, 2026
19.45
19.50
19.25
19.25
18.10
1,193
Jan 7, 2026
19.30
19.30
19.25
19.30
18.15
760
Jan 6, 2026
19.25
19.30
19.20
19.30
18.15
362
Jan 5, 2026
19.30
19.30
19.20
19.25
18.10
598
Jan 2, 2026
19.20
19.25
19.20
19.25
18.10
1,617
Dec 30, 2025
19.15
19.20
19.10
19.20
18.05
5,281
Dec 29, 2025
19.15
19.15
19.10
19.15
18.01
3,473
Dec 23, 2025
19.10
19.15
19.10
19.15
18.01
1,202
Dec 22, 2025
19.15
19.15
19.10
19.10
17.96
966
Dec 19, 2025
19.15
19.20
19.10
19.15
18.01
155
Dec 18, 2025
19.15
19.15
19.15
19.15
18.01
332
Dec 17, 2025
19.10
19.15
19.10
19.15
18.01
266
Dec 16, 2025
19.15
19.15
19.10
19.10
17.96
1,016
Dec 15, 2025
19.15
19.15
19.10
19.15
18.01
483
Dec 12, 2025
19.15
19.15
19.10
19.15
18.01
1,932
Dec 11, 2025
19.15
19.15
19.10
19.15
18.01
517
Dec 10, 2025
19.15
19.15
19.10
19.15
18.01
60
Dec 9, 2025
19.10
19.15
19.10
19.15
18.01
1,042
Dec 8, 2025
19.15
19.15
19.10
19.10
17.96
757
Dec 5, 2025
19.15
19.15
19.10
19.15
18.01
274
Dec 4, 2025
19.15
19.15
19.15
19.15
18.01
-
Dec 3, 2025
19.15
19.15
19.10
19.15
18.01
1,806
Dec 2, 2025
19.15
19.15
19.10
19.15
18.01
1,555
Dec 1, 2025
19.15
19.15
19.05
19.15
18.01
1,129
Nov 28, 2025
19.10
19.15
19.05
19.15
18.01
755
Nov 27, 2025
19.10
19.15
19.10
19.15
18.01
205
Nov 26, 2025
19.10
19.10
19.10
19.10
17.96
-
Nov 25, 2025
19.15
19.15
19.10
19.10
17.96
1,065
Nov 24, 2025
19.10
19.15
19.10
19.15
18.01
654
Nov 21, 2025
19.15
19.15
19.10
19.10
17.96
2,714
Nov 20, 2025
19.15
19.15
19.15
19.15
18.01
127
Nov 19, 2025
19.10
19.15
19.10
19.15
18.01
284
Nov 18, 2025
19.15
19.15
19.10
19.15
18.01
77
Nov 17, 2025
19.15
19.15
19.10
19.15
18.01
751
Nov 14, 2025
19.15
19.15
19.10
19.15
18.01
412
Nov 13, 2025
19.15
19.15
19.10
19.15
18.01
2,667
Nov 12, 2025
19.15
19.15
19.10
19.15
18.01
1,478
Nov 11, 2025
19.20
19.20
19.15
19.15
18.01
162
Nov 10, 2025
19.10
19.15
19.10
19.15
18.01
1,524
Nov 7, 2025
19.15
19.15
19.10
19.15
18.01
1,232
Nov 6, 2025
19.15
19.15
19.10
19.15
18.01
6,507
Nov 5, 2025
19.15
19.15
19.10
19.15
18.01
324
Nov 4, 2025
19.15
19.15
19.10
19.15
18.01
1,268
Nov 3, 2025
19.15
19.20
19.10
19.15
18.01
558
