Tallinn - Delayed Quote
EUR
AS Infortar (INF1T.TL)
67.60
0.00
(0.00%)
At close: October 30 at 3:59:56 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
67.60
68.00
67.60
67.60
67.60
644
Oct 29, 2026
67.80
68.00
67.60
67.60
67.60
782
Oct 28, 2026
68.00
68.00
67.60
67.80
67.80
527
Oct 27, 2026
68.00
68.00
67.40
67.60
67.60
718
Oct 26, 2026
68.00
68.00
67.80
68.00
68.00
448
Oct 23, 2026
68.00
68.00
67.80
68.00
68.00
719
Oct 22, 2026
68.40
69.40
68.00
69.00
69.00
464
Oct 21, 2026
65.40
69.00
65.40
68.40
68.40
925
Oct 20, 2026
65.40
65.40
64.60
65.40
65.40
334
Oct 19, 2026
64.00
65.40
63.80
65.40
65.40
2,174
Oct 16, 2026
63.80
64.00
63.80
64.00
64.00
533
Oct 15, 2026
64.00
64.40
63.80
64.00
64.00
718
Oct 14, 2026
63.80
64.00
63.80
63.80
63.80
376
Oct 13, 2026
64.00
64.00
63.60
63.80
63.80
368
Oct 12, 2026
64.00
64.00
63.60
64.00
64.00
410
Oct 9, 2026
63.80
64.00
63.40
64.00
64.00
386
Oct 8, 2026
63.80
63.80
63.40
63.80
63.80
732
Oct 7, 2026
63.60
64.00
63.40
63.60
63.60
942
Oct 6, 2026
63.80
64.00
63.20
63.60
63.60
933
Oct 5, 2026
64.00
64.20
63.60
64.00
64.00
1,193
Oct 2, 2026
63.80
64.00
63.80
64.00
64.00
1,175
Oct 1, 2026
64.00
64.00
63.00
63.80
63.80
1,312
Sep 30, 2026
64.00
64.60
63.80
64.00
64.00
2,503
Sep 29, 2026
63.20
66.00
63.20
65.60
65.60
1,389
Sep 28, 2026
61.20
63.00
61.00
63.00
63.00
1,512
Sep 25, 2026
60.00
61.00
59.80
61.00
61.00
1,368
Sep 24, 2026
60.00
60.00
59.80
60.00
60.00
270
Sep 23, 2026
60.00
60.00
59.80
60.00
60.00
609
Sep 22, 2026
59.60
60.00
59.60
60.00
60.00
501
Sep 21, 2026
60.00
60.00
59.60
60.00
60.00
892
Sep 18, 2026
60.00
60.80
59.80
60.00
60.00
1,909
Sep 17, 2026
60.00
60.00
59.60
60.00
60.00
485
Sep 16, 2026
60.00
60.00
59.60
60.00
60.00
450
Sep 15, 2026
59.60
60.00
59.40
60.00
60.00
611
Sep 14, 2026
59.80
60.00
59.40
60.00
60.00
601
Sep 11, 2026
60.00
60.80
59.20
59.20
59.20
2,494
Sep 10, 2026
59.80
60.00
59.80
60.00
60.00
1,151
Sep 9, 2026
59.60
61.00
59.60
59.80
59.80
863
Sep 8, 2026
57.00
59.60
56.80
59.60
59.60
2,535
Sep 7, 2026
57.00
58.20
56.60
57.00
57.00
1,026
Sep 4, 2026
55.00
57.00
55.00
57.00
57.00
971
Sep 3, 2026
54.60
54.80
54.40
54.80
54.80
346
Sep 2, 2026
54.40
54.40
54.40
54.40
54.40
-
Sep 1, 2026
54.40
54.40
54.20
54.40
54.40
432
Aug 31, 2026
54.20
54.40
54.20
54.40
54.40
680
Aug 28, 2026
54.40
54.40
54.20
54.40
54.40
292
Aug 27, 2026
54.40
54.40
54.20
54.40
54.40
314
Aug 26, 2026
54.00
54.40
54.00
54.40
54.40
288
Aug 25, 2026
54.20
54.20
54.00
54.00
54.00
589
Aug 24, 2026
54.40
54.60
54.20
54.60
54.60
1,321
Aug 21, 2026
54.40
54.40
54.20
54.40
54.40
796
Aug 19, 2026
54.20
54.40
54.00
54.40
54.40
1,320
Aug 18, 2026
54.60
54.60
54.00
54.40
54.40
1,050
Aug 17, 2026
54.60
55.00
54.60
54.60
54.60
825
Aug 14, 2026
54.80
55.00
54.60
55.00
55.00
600
Aug 13, 2026
54.40
54.80
54.20
54.80
54.80
2,160
Aug 12, 2026
54.40
54.40
54.20
54.40
54.40
912
Aug 11, 2026
54.20
54.40
54.20
54.40
54.40
738
Aug 10, 2026
54.40
54.40
54.00
54.00
54.00
2,239
Aug 7, 2026
54.40
54.40
54.20
54.40
54.40
597
Aug 6, 2026
54.40
54.40
54.00
54.40
54.40
545
Aug 5, 2026
54.20
54.20
54.20
54.20
54.20
-
Aug 4, 2026
54.20
54.20
53.80
54.20
54.20
851
Aug 3, 2026
54.00
54.80
54.00
54.40
54.40
2,461
Jul 31, 2026
53.60
54.00
53.40
54.00
54.00
502
Jul 30, 2026
53.60
53.60
53.20
53.60
53.60
457
Jul 29, 2026
53.60
53.60
53.20
53.60
53.60
353
Jul 28, 2026
54.00
54.00
53.40
53.80
53.80
614
Jul 27, 2026
54.00
54.00
53.60
54.00
54.00
905
Jul 24, 2026
54.00
54.00
53.20
54.00
54.00
825
Jul 23, 2026
52.40
54.00
52.20
54.00
54.00
1,601
Jul 22, 2026
51.00
52.00
50.60
52.00
52.00
2,360
Jul 21, 2026
50.80
51.00
50.60
51.00
51.00
521
Jul 20, 2026
50.60
50.80
50.40
50.80
50.80
768
Jul 17, 2026
50.60
50.80
50.20
50.20
50.20
813
Jul 16, 2026
50.40
50.80
50.00
50.60
50.60
1,191
Jul 15, 2026
50.20
50.60
50.20
50.40
50.40
1,797
Jul 14, 2026
50.20
50.40
50.00
50.40
50.40
720
Jul 13, 2026
50.20
50.60
50.20
50.40
50.40
1,287
Jul 10, 2026
49.80
50.20
49.80
50.00
50.00
775
Jul 9, 2026
48.90
48.90
48.90
48.90
48.90
-
Jul 8, 2026
49.30
49.30
48.80
48.90
48.90
247
Jul 7, 2026
1.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
48.50
49.50
48.50
48.90
48.90
1,701
Jul 6, 2026
50.20
50.40
50.00
50.00
48.49
2,398
Jul 3, 2026
50.20
50.20
50.00
50.20
48.68
1,505
Jul 2, 2026
50.00
50.20
49.90
50.20
48.68
1,810
Jul 1, 2026
50.00
50.00
49.80
49.90
48.39
2,327
Jun 30, 2026
50.00
50.60
49.90
50.40
48.88
2,760
Jun 29, 2026
50.00
50.00
49.90
50.00
48.49
728
Jun 26, 2026
49.90
50.00
49.80
49.90
48.39
1,462
Jun 25, 2026
49.40
49.90
49.40
49.80
48.30
1,231
Jun 22, 2026
49.00
49.40
49.00
49.40
47.91
2,155
Jun 19, 2026
48.90
49.00
48.90
49.00
47.52
521
Jun 18, 2026
49.00
49.10
48.90
48.90
47.42
1,210
Jun 17, 2026
48.90
49.00
48.90
49.00
47.52
1,943
Jun 16, 2026
49.00
49.00
48.80
49.00
47.52
698
Jun 15, 2026
49.00
49.10
48.80
49.00
47.52
1,150
Jun 12, 2026
49.00
49.00
48.90
49.00
47.52
908
Jun 11, 2026
48.90
49.30
48.90
49.00
47.52
4,761
Jun 10, 2026
48.90
48.90
48.90
48.90
47.42
-
Jun 9, 2026
48.70
49.30
48.70
48.90
47.42
1,935
Jun 8, 2026
48.90
49.10
48.40
48.70
47.23
1,765
Jun 5, 2026
48.50
49.40
48.50
49.40
47.91
2,606
Jun 4, 2026
48.40
48.50
48.40
48.50
47.04
897
Jun 3, 2026
48.50
48.50
48.20
48.40
46.94
652
Jun 2, 2026
48.30
48.30
48.30
48.30
46.84
-
Jun 1, 2026
48.10
48.30
48.00
48.30
46.84
814
May 29, 2026
47.90
48.20
47.90
48.00
46.55
1,290
May 28, 2026
47.90
47.90
47.70
47.90
46.45
466
May 27, 2026
47.80
47.90
47.70
47.90
46.45
517
May 26, 2026
47.90
48.00
47.80
47.90
46.45
886
May 25, 2026
48.00
48.00
47.90
48.00
46.55
1,163
May 22, 2026
48.00
48.00
47.90
48.00
46.55
503
May 21, 2026
47.90
47.90
47.90
47.90
46.45
-
May 20, 2026
47.90
47.90
47.90
47.90
46.45
-
May 19, 2026
47.90
47.90
47.80
47.90
46.45
380
May 18, 2026
47.60
48.20
47.60
47.90
46.45
2,945
May 15, 2026
47.50
47.60
47.40
47.60
46.16
1,644
May 13, 2026
47.50
47.50
47.40
47.50
46.07
755
May 12, 2026
47.30
47.90
47.30
47.60
46.16
1,331
May 11, 2026
47.50
47.50
47.30
47.50
46.07
623
May 8, 2026
47.40
47.50
47.40
47.50
46.07
598
May 7, 2026
47.30
47.50
47.10
47.50
46.07
612
May 6, 2026
47.40
47.40
47.10
47.30
45.87
668
May 5, 2026
47.40
47.40
47.10
47.30
45.87
832
May 4, 2026
47.00
47.60
46.90
47.50
46.07
3,199
Apr 30, 2026
47.00
47.00
46.70
47.00
45.58
365
Apr 29, 2026
46.80
47.00
46.80
47.00
45.58
548
Apr 28, 2026
46.50
46.90
46.50
46.60
45.19
1,695
Apr 27, 2026
46.50
46.50
46.30
46.50
45.10
1,237
Apr 24, 2026
46.90
46.90
46.30
46.50
45.10
889
Apr 23, 2026
47.00
47.00
46.90
46.90
45.48
367
Apr 22, 2026
46.70
47.10
46.70
47.00
45.58
827
Apr 21, 2026
46.40
46.50
46.20
46.50
45.10
368
Apr 20, 2026
46.50
46.50
46.20
46.40
45.00
543
Apr 17, 2026
46.10
46.50
46.10
46.50
45.10
877
Apr 16, 2026
46.50
46.50
46.10
46.20
44.80
514
Apr 15, 2026
46.40
46.50
46.30
46.50
45.10
396
Apr 14, 2026
46.00
46.40
46.00
46.40
45.00
1,513
Apr 13, 2026
46.00
46.40
45.90
46.30
44.90
410
Apr 10, 2026
46.00
46.40
45.90
45.90
44.51
786
Apr 9, 2026
46.00
46.00
45.90
46.00
44.61
1,176
Apr 8, 2026
46.00
46.00
45.90
46.00
44.61
497
Apr 7, 2026
46.00
46.00
45.90
46.00
44.61
451
Apr 2, 2026
46.00
46.00
45.80
45.90
44.51
690
Apr 1, 2026
46.00
46.00
46.00
46.00
44.61
1,672
Mar 31, 2026
46.40
46.40
45.90
46.10
44.71
2,086
Mar 30, 2026
46.40
46.40
46.40
46.40
45.00
-
Mar 27, 2026
46.50
46.60
46.40
46.40
45.00
451
Mar 26, 2026
46.50
46.50
46.40
46.50
45.10
464
Mar 25, 2026
46.50
46.50
46.40
46.50
45.10
449
Mar 24, 2026
46.40
46.50
46.40
46.40
45.00
919
Mar 23, 2026
46.50
46.50
46.40
46.50
45.10
763
Mar 20, 2026
46.50
46.60
46.40
46.50
45.10
526
Mar 19, 2026
46.40
46.50
46.40
46.50
45.10
578
Mar 18, 2026
46.40
46.50
46.40
46.50
45.10
501
Mar 17, 2026
46.50
46.50
46.40
46.50
45.10
636
Mar 16, 2026
46.50
46.50
46.30
46.50
45.10
677
Mar 13, 2026
46.50
46.50
46.30
46.40
45.00
439
Mar 12, 2026
46.40
46.50
46.20
46.50
45.10
592
Mar 11, 2026
46.00
46.40
45.80
46.40
45.00
1,556
Mar 10, 2026
46.00
46.00
45.90
46.00
44.61
1,098
Mar 9, 2026
46.00
46.00
45.80
46.00
44.61
962
Mar 6, 2026
46.00
46.00
45.90
45.90
44.51
1,229
Mar 5, 2026
45.80
46.00
45.80
45.90
44.51
468
Mar 4, 2026
46.00
46.40
45.80
46.00
44.61
1,422
Mar 3, 2026
46.40
46.80
46.00
46.00
44.61
3,079
Mar 2, 2026
46.00
46.80
46.00
46.40
45.00
2,721
Feb 27, 2026
45.90
46.10
45.90
46.10
44.71
1,678
Feb 26, 2026
46.00
46.00
45.80
45.90
44.51
1,921
Feb 25, 2026
45.50
46.90
45.50
46.00
44.61
3,369
Feb 23, 2026
45.00
45.20
44.90
45.00
43.64
1,617
Feb 20, 2026
45.40
45.40
44.90
45.00
43.64
1,381
Feb 19, 2026
45.00
45.50
45.00
45.50
44.13
1,005
Feb 18, 2026
45.00
45.00
44.90
45.00
43.64
413
Feb 17, 2026
45.00
45.00
45.00
45.00
43.64
1,023
Feb 16, 2026
45.20
45.40
44.90
45.00
43.64
868
Feb 13, 2026
45.00
45.30
45.00
45.30
43.93
538
Feb 12, 2026
45.00
45.20
45.00
45.20
43.83
636
Feb 11, 2026
45.00
45.00
44.90
45.00
43.64
1,057
Feb 10, 2026
44.80
45.00
44.80
45.00
43.64
514
Feb 9, 2026
45.30
45.30
45.00
45.00
43.64
1,533
Feb 6, 2026
45.30
45.30
45.20
45.30
43.93
1,115
Feb 5, 2026
45.10
45.30
44.90
45.20
43.83
764
Feb 4, 2026
45.30
45.30
45.10
45.10
43.74
210
Feb 3, 2026
45.20
45.30
45.10
45.30
43.93
599
Feb 2, 2026
45.20
45.30
45.20
45.20
43.83
248
Jan 30, 2026
45.30
45.40
45.30
45.30
43.93
497
Jan 29, 2026
45.40
45.40
45.30
45.30
43.93
523
Jan 28, 2026
45.40
45.40
45.20
45.30
43.93
488
Jan 27, 2026
45.20
45.30
45.10
45.30
43.93
409
Jan 26, 2026
45.40
45.40
45.00
45.30
43.93
748
Jan 23, 2026
45.30
45.40
45.20
45.40
44.03
303
Jan 22, 2026
45.00
45.60
45.00
45.00
43.64
1,009
Jan 21, 2026
45.00
45.00
44.90
44.90
43.54
368
Jan 20, 2026
45.40
45.60
44.90
45.00
43.64
1,382
Jan 19, 2026
45.50
45.60
45.50
45.60
44.22
565
Jan 16, 2026
45.50
45.50
45.40
45.50
44.13
316
Jan 15, 2026
45.40
45.50
45.30
45.50
44.13
656
Jan 14, 2026
45.50
45.50
45.50
45.50
44.13
-
Jan 13, 2026
45.50
45.50
45.40
45.50
44.13
495
Jan 12, 2026
45.50
45.50
45.40
45.50
44.13
631
Jan 9, 2026
45.70
45.70
45.30
45.50
44.13
795
Jan 8, 2026
45.80
45.80
45.70
45.80
44.42
384
Jan 7, 2026
45.50
45.80
45.50
45.80
44.42
588
Jan 6, 2026
45.70
45.70
45.50
45.50
44.13
1,110
Jan 5, 2026
45.70
45.70
45.60
45.60
44.22
617
Jan 2, 2026
45.70
45.80
45.60
45.70
44.32
484
Dec 30, 2025
45.80
45.80
45.60
45.70
44.32
523
Dec 29, 2025
45.80
45.80
45.60
45.80
44.42
571
Dec 23, 2025
45.90
45.90
45.60
45.60
44.22
391
Dec 22, 2025
45.80
46.00
45.60
45.80
44.42
4,920
Dec 19, 2025
45.90
45.90
45.70
45.80
44.42
336
Dec 18, 2025
45.80
45.90
45.70
45.80
44.42
475
Dec 17, 2025
45.90
46.00
45.70
45.80
44.42
899
Dec 16, 2025
45.80
46.00
45.70
45.90
44.51
1,121
Dec 15, 2025
45.90
46.00
45.70
46.00
44.61
768
Dec 12, 2025
45.90
46.00
45.60
45.70
44.32
408
Dec 11, 2025
45.80
45.90
45.60
45.90
44.51
335
Dec 10, 2025
45.90
46.00
45.50
45.80
44.42
606
Dec 9, 2025
45.50
45.90
45.50
45.90
44.51
436
Dec 8, 2025
46.00
46.00
45.50
45.80
44.42
1,072
Dec 5, 2025
45.20
45.90
45.20
45.80
44.42
634
Dec 4, 2025
44.90
44.90
44.90
44.90
43.54
-
Dec 3, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
45.00
45.00
44.10
44.90
43.54
1,025
Dec 2, 2025
46.00
46.00
45.30
45.60
42.77
636
Dec 1, 2025
46.00
46.40
45.60
46.00
43.14
3,146
Nov 28, 2025
46.00
47.00
45.90
46.00
43.14
2,537
Nov 27, 2025
45.60
46.30
45.40
46.00
43.14
1,090
Nov 26, 2025
44.80
44.80
44.80
44.80
42.02
-
Nov 25, 2025
43.80
44.90
43.80
44.80
42.02
1,278
Nov 24, 2025
44.00
44.00
43.80
43.90
41.17
838
Nov 21, 2025
44.00
44.00
43.80
44.00
41.27
647
Nov 20, 2025
43.90
44.00
43.90
44.00
41.27
1,252
Nov 19, 2025
44.00
44.00
43.80
43.90
41.17
552
Nov 18, 2025
44.00
44.00
43.90
43.90
41.17
510
Nov 17, 2025
44.00
44.00
43.80
44.00
41.27
2,041
Nov 14, 2025
44.00
44.20
43.80
44.00
41.27
853
Nov 13, 2025
44.00
44.00
43.80
44.00
41.27
795
Nov 12, 2025
43.70
44.00
43.70
44.00
41.27
1,230
Nov 11, 2025
42.90
44.40
42.90
44.10
41.36
4,531
Nov 10, 2025
43.30
43.40
42.90
43.00
40.33
1,274
Nov 7, 2025
43.00
43.30
43.00
43.10
40.42
2,244
Nov 6, 2025
43.00
43.50
43.00
43.50
40.80
1,097
Nov 5, 2025
42.90
43.00
42.80
43.00
40.33
979
Nov 4, 2025
43.00
43.00
42.80
43.00
40.33
929
Nov 3, 2025
41.00
43.40
41.00
43.40
40.70
3,655
Oct 31, 2025
41.00
41.00
40.90
41.00
38.45
808
Oct 30, 2025
40.70
40.90
40.70
40.90
38.36
664
