Tallinn - Delayed Quote
EUR
AS Tallink Grupp (TAL1T.TL)
0.6470
0.0000
(0.00%)
At close: October 30 at 3:59:34 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
0.6480
0.6490
0.6460
0.6470
0.6470
71,871
Oct 29, 2026
0.6460
0.6470
0.6440
0.6470
0.6470
49,366
Oct 28, 2026
0.6450
0.6460
0.6430
0.6460
0.6460
47,082
Oct 27, 2026
0.6490
0.6490
0.6400
0.6450
0.6450
203,706
Oct 26, 2026
0.6500
0.6550
0.6440
0.6490
0.6490
254,026
Oct 23, 2026
0.6470
0.6530
0.6450
0.6500
0.6500
371,005
Oct 22, 2026
0.6470
0.6480
0.6440
0.6470
0.6470
103,147
Oct 21, 2026
0.6450
0.6460
0.6440
0.6450
0.6450
44,585
Oct 20, 2026
0.6460
0.6470
0.6420
0.6450
0.6450
114,780
Oct 19, 2026
0.6460
0.6480
0.6450
0.6460
0.6460
82,809
Oct 16, 2026
0.6450
0.6470
0.6450
0.6460
0.6460
58,546
Oct 15, 2026
0.6450
0.6470
0.6430
0.6430
0.6430
199,335
Oct 14, 2026
0.6460
0.6470
0.6450
0.6450
0.6450
70,420
Oct 13, 2026
0.6460
0.6480
0.6460
0.6470
0.6470
33,815
Oct 12, 2026
0.6500
0.6500
0.6470
0.6470
0.6470
149,342
Oct 9, 2026
0.6480
0.6510
0.6480
0.6500
0.6500
349,555
Oct 8, 2026
0.6460
0.6480
0.6460
0.6480
0.6480
61,709
Oct 7, 2026
0.6460
0.6480
0.6450
0.6460
0.6460
69,718
Oct 6, 2026
0.6470
0.6480
0.6440
0.6460
0.6460
129,893
Oct 5, 2026
0.6430
0.6480
0.6430
0.6460
0.6460
73,818
Oct 2, 2026
0.6430
0.6450
0.6410
0.6420
0.6420
78,482
Oct 1, 2026
0.6450
0.6450
0.6380
0.6430
0.6430
216,143
Sep 30, 2026
0.6460
0.6460
0.6420
0.6450
0.6450
129,162
Sep 29, 2026
0.6450
0.6470
0.6410
0.6450
0.6450
143,852
Sep 28, 2026
0.6400
0.6460
0.6400
0.6450
0.6450
129,766
Sep 25, 2026
0.6380
0.6410
0.6360
0.6400
0.6400
51,697
Sep 24, 2026
0.6410
0.6430
0.6380
0.6380
0.6380
84,136
Sep 23, 2026
0.6400
0.6420
0.6390
0.6410
0.6410
108,900
Sep 22, 2026
0.6360
0.6430
0.6350
0.6420
0.6420
333,568
Sep 21, 2026
0.6360
0.6370
0.6340
0.6360
0.6360
89,714
Sep 18, 2026
0.6350
0.6380
0.6340
0.6370
0.6370
80,607
Sep 17, 2026
0.6300
0.6370
0.6300
0.6350
0.6350
76,255
Sep 16, 2026
0.6290
0.6310
0.6290
0.6300
0.6300
82,827
Sep 15, 2026
0.6290
0.6310
0.6280
0.6290
0.6290
57,691
Sep 14, 2026
0.6300
0.6320
0.6290
0.6310
0.6310
38,519
Sep 11, 2026
0.6340
0.6350
0.6280
0.6310
0.6310
128,224
Sep 10, 2026
0.6360
0.6370
0.6320
0.6340
0.6340
74,381
Sep 9, 2026
0.6350
0.6420
0.6310
0.6340
0.6340
140,740
Sep 8, 2026
0.6360
0.6410
0.6340
0.6350
0.6350
571,795
Sep 7, 2026
0.6300
0.6360
0.6300
0.6350
0.6350
85,797
Sep 4, 2026
0.6230
0.6300
0.6230
0.6290
0.6290
107,090
Sep 3, 2026
0.6220
0.6230
0.6210
0.6220
0.6220
66,363
Sep 2, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Sep 1, 2026
0.6200
0.6210
0.6190
0.6200
0.6200
61,216
Aug 31, 2026
0.6200
0.6220
0.6180
0.6200
0.6200
162,833
Aug 28, 2026
0.6200
0.6220
0.6190
0.6200
0.6200
301,053
Aug 27, 2026
0.6210
0.6230
0.6190
0.6210
0.6210
131,964
Aug 26, 2026
0.6220
0.6230
0.6200
0.6200
0.6200
47,390
Aug 25, 2026
0.6200
0.6230
0.6200
0.6220
0.6220
51,313
Aug 24, 2026
0.6210
0.6240
0.6190
0.6210
0.6210
219,140
Aug 21, 2026
0.6190
0.6210
0.6180
0.6200
0.6200
122,795
Aug 19, 2026
0.6200
0.6210
0.6180
0.6200
0.6200
123,058
Aug 18, 2026
0.6220
0.6230
0.6180
0.6200
0.6200
189,092
Aug 17, 2026
0.6220
0.6240
0.6200
0.6230
0.6230
51,694
Aug 14, 2026
0.6190
0.6230
0.6180
0.6220
0.6220
48,505
Aug 13, 2026
0.6200
0.6210
0.6180
0.6180
0.6180
44,646
Aug 12, 2026
0.6220
0.6240
0.6180
0.6200
0.6200
123,798
Aug 11, 2026
0.6180
0.6220
0.6170
0.6210
0.6210
38,027
Aug 10, 2026
0.6140
0.6190
0.6140
0.6160
0.6160
47,531
Aug 7, 2026
0.6200
0.6210
0.6150
0.6150
0.6150
154,535
Aug 6, 2026
0.6190
0.6200
0.6180
0.6200
0.6200
134,010
Aug 5, 2026
0.6220
0.6220
0.6220
0.6220
0.6220
-
Aug 4, 2026
0.6140
0.6240
0.6140
0.6220
0.6220
117,322
Aug 3, 2026
0.6120
0.6170
0.6120
0.6140
0.6140
100,388
Jul 31, 2026
0.6110
0.6130
0.6100
0.6110
0.6110
138,579
Jul 30, 2026
0.6100
0.6110
0.6100
0.6100
0.6100
59,422
Jul 29, 2026
0.6100
0.6110
0.6100
0.6110
0.6110
21,699
Jul 28, 2026
0.6090
0.6110
0.6090
0.6090
0.6090
56,090
Jul 27, 2026
0.6100
0.6120
0.6090
0.6110
0.6110
138,298
Jul 24, 2026
0.6110
0.6130
0.6090
0.6100
0.6100
171,587
Jul 23, 2026
0.6100
0.6110
0.6080
0.6110
0.6110
100,935
Jul 22, 2026
0.6100
0.6120
0.6090
0.6110
0.6110
133,853
Jul 21, 2026
0.6120
0.6130
0.6100
0.6120
0.6120
188,628
Jul 20, 2026
0.6120
0.6130
0.6120
0.6130
0.6130
17,732
Jul 17, 2026
0.6120
0.6130
0.6110
0.6110
0.6110
90,654
Jul 16, 2026
0.6130
0.6130
0.6110
0.6120
0.6120
59,034
Jul 15, 2026
0.6100
0.6130
0.6100
0.6120
0.6120
71,493
Jul 14, 2026
0.6100
0.6130
0.6100
0.6120
0.6120
44,575
Jul 13, 2026
0.6150
0.6160
0.6100
0.6120
0.6120
130,761
Jul 10, 2026
0.6150
0.6160
0.6130
0.6140
0.6140
36,642
Jul 9, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
-
Jul 8, 2026
0.6150
0.6170
0.6140
0.6150
0.6150
83,188
Jul 7, 2026
0.6140
0.6160
0.6130
0.6150
0.6150
102,900
Jul 6, 2026
0.6160
0.6170
0.6130
0.6160
0.6160
63,957
Jul 3, 2026
0.6160
0.6160
0.6130
0.6160
0.6160
71,600
Jul 2, 2026
0.6160
0.6180
0.6160
0.6170
0.6170
76,449
Jul 1, 2026
0.6140
0.6170
0.6140
0.6160
0.6160
122,904
Jun 30, 2026
0.6160
0.6160
0.6120
0.6140
0.6140
101,419
Jun 29, 2026
0.6150
0.6180
0.6150
0.6170
0.6170
40,609
Jun 26, 2026
0.6160
0.6170
0.6150
0.6150
0.6150
24,118
Jun 25, 2026
0.6110
0.6170
0.6110
0.6160
0.6160
166,523
Jun 22, 2026
0.6140
0.6140
0.6100
0.6120
0.6120
108,613
Jun 19, 2026
0.6170
0.6190
0.6130
0.6150
0.6150
49,338
Jun 18, 2026
0.6190
0.6210
0.6170
0.6190
0.6190
53,032
Jun 17, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
0.6250
0.6250
0.6170
0.6190
0.6190
293,171
Jun 16, 2026
0.6540
0.6560
0.6510
0.6550
0.6250
235,668
Jun 15, 2026
0.6540
0.6560
0.6530
0.6550
0.6250
279,567
Jun 12, 2026
0.6550
0.6550
0.6540
0.6540
0.6240
120,293
Jun 11, 2026
0.6530
0.6550
0.6500
0.6540
0.6240
252,199
Jun 10, 2026
0.6550
0.6550
0.6550
0.6550
0.6250
-
Jun 9, 2026
0.6490
0.6550
0.6470
0.6550
0.6250
620,948
Jun 8, 2026
0.6470
0.6490
0.6470
0.6480
0.6183
106,146
Jun 5, 2026
0.6460
0.6500
0.6460
0.6490
0.6193
2,011,182
Jun 4, 2026
0.6460
0.6500
0.6450
0.6450
0.6155
940,305
Jun 3, 2026
0.6440
0.6470
0.6430
0.6460
0.6164
112,136
Jun 2, 2026
0.6440
0.6440
0.6440
0.6440
0.6145
-
Jun 1, 2026
0.6440
0.6450
0.6420
0.6440
0.6145
93,771
May 29, 2026
0.6430
0.6460
0.6420
0.6440
0.6145
187,427
May 28, 2026
0.6440
0.6460
0.6420
0.6430
0.6135
179,063
May 27, 2026
0.6460
0.6470
0.6430
0.6440
0.6145
106,162
May 26, 2026
0.6450
0.6470
0.6440
0.6450
0.6155
187,351
May 25, 2026
0.6450
0.6460
0.6430
0.6450
0.6155
234,414
May 22, 2026
0.6450
0.6470
0.6440
0.6450
0.6155
385,236
May 21, 2026
0.6440
0.6440
0.6440
0.6440
0.6145
-
May 20, 2026
0.6440
0.6440
0.6440
0.6440
0.6145
-
May 19, 2026
0.6480
0.6480
0.6420
0.6440
0.6145
147,409
May 18, 2026
0.6500
0.6500
0.6470
0.6480
0.6183
138,736
May 15, 2026
0.6480
0.6500
0.6470
0.6500
0.6202
128,055
May 13, 2026
0.6460
0.6490
0.6460
0.6480
0.6183
23,759
May 12, 2026
0.6530
0.6530
0.6430
0.6480
0.6183
129,878
May 11, 2026
0.6510
0.6540
0.6500
0.6530
0.6231
106,997
May 8, 2026
0.6490
0.6510
0.6480
0.6500
0.6202
83,534
May 7, 2026
0.6490
0.6510
0.6480
0.6500
0.6202
48,691
May 6, 2026
0.6510
0.6520
0.6490
0.6490
0.6193
55,966
May 5, 2026
0.6510
0.6530
0.6510
0.6510
0.6212
81,972
May 4, 2026
0.6490
0.6510
0.6480
0.6510
0.6212
203,121
Apr 30, 2026
0.6490
0.6510
0.6450
0.6480
0.6183
113,373
Apr 29, 2026
0.6410
0.6500
0.6410
0.6470
0.6174
546,074
Apr 28, 2026
0.6380
0.6430
0.6380
0.6400
0.6107
184,651
Apr 27, 2026
0.6320
0.6380
0.6320
0.6380
0.6088
143,846
Apr 24, 2026
0.6290
0.6330
0.6270
0.6320
0.6031
203,026
Apr 23, 2026
0.6260
0.6290
0.6250
0.6290
0.6002
121,240
Apr 22, 2026
0.6260
0.6290
0.6240
0.6250
0.5964
193,887
Apr 21, 2026
0.6290
0.6290
0.6260
0.6260
0.5973
36,356
Apr 20, 2026
0.6290
0.6300
0.6250
0.6290
0.6002
106,758
Apr 17, 2026
0.6320
0.6330
0.6260
0.6300
0.6011
180,300
Apr 16, 2026
0.6270
0.6370
0.6270
0.6330
0.6040
163,070
Apr 15, 2026
0.6230
0.6280
0.6230
0.6270
0.5983
163,498
Apr 14, 2026
0.6220
0.6260
0.6190
0.6230
0.5945
255,450
Apr 13, 2026
0.6220
0.6220
0.6220
0.6220
0.5935
-
Apr 10, 2026
0.6150
0.6230
0.6140
0.6220
0.5935
1,727,663
Apr 9, 2026
0.6140
0.6180
0.6120
0.6150
0.5868
141,444
Apr 8, 2026
0.6110
0.6150
0.6110
0.6140
0.5859
133,165
Apr 7, 2026
0.6070
0.6120
0.6050
0.6110
0.5830
190,889
Apr 2, 2026
0.6100
0.6100
0.6050
0.6090
0.5811
127,689
Apr 1, 2026
0.6110
0.6160
0.6090
0.6090
0.5811
267,044
Mar 31, 2026
0.6100
0.6110
0.6090
0.6110
0.5830
63,785
Mar 30, 2026
0.6110
0.6110
0.6110
0.6110
0.5830
-
Mar 27, 2026
0.6140
0.6140
0.6090
0.6110
0.5830
158,431
Mar 26, 2026
0.6120
0.6140
0.6100
0.6120
0.5840
115,132
Mar 25, 2026
0.6100
0.6140
0.6100
0.6130
0.5849
195,048
Mar 24, 2026
0.6110
0.6130
0.6090
0.6100
0.5821
102,024
Mar 23, 2026
0.6170
0.6170
0.6080
0.6140
0.5859
231,757
Mar 20, 2026
0.6170
0.6210
0.6170
0.6210
0.5926
115,642
Mar 19, 2026
0.6220
0.6220
0.6160
0.6190
0.5906
124,661
Mar 18, 2026
0.6230
0.6250
0.6200
0.6220
0.5935
105,072
Mar 17, 2026
0.6220
0.6240
0.6200
0.6230
0.5945
70,722
Mar 16, 2026
0.6220
0.6240
0.6200
0.6220
0.5935
65,644
Mar 13, 2026
0.6240
0.6240
0.6200
0.6220
0.5935
102,272
Mar 12, 2026
0.6230
0.6240
0.6220
0.6230
0.5945
65,127
Mar 11, 2026
0.6200
0.6270
0.6190
0.6240
0.5954
255,628
Mar 10, 2026
0.6140
0.6220
0.6130
0.6180
0.5897
226,258
Mar 9, 2026
0.6160
0.6160
0.6110
0.6120
0.5840
192,225
Mar 6, 2026
0.6230
0.6240
0.6170
0.6180
0.5897
309,537
Mar 5, 2026
0.6180
0.6260
0.6160
0.6220
0.5935
144,005
Mar 4, 2026
0.6130
0.6180
0.6120
0.6180
0.5897
245,264
Mar 3, 2026
0.6100
0.6150
0.6090
0.6120
0.5840
215,440
Mar 2, 2026
0.6150
0.6150
0.6090
0.6100
0.5821
352,091
Feb 27, 2026
0.6140
0.6180
0.6100
0.6160
0.5878
689,577
Feb 26, 2026
0.6130
0.6200
0.6110
0.6110
0.5830
201,821
Feb 25, 2026
0.6150
0.6150
0.6030
0.6120
0.5840
960,664
Feb 23, 2026
0.6310
0.6310
0.6120
0.6150
0.5868
791,467
Feb 20, 2026
0.6370
0.6390
0.6270
0.6310
0.6021
495,898
Feb 19, 2026
0.6330
0.6430
0.6300
0.6360
0.6069
1,563,734
Feb 18, 2026
0.6040
0.6120
0.6040
0.6100
0.5821
356,627
Feb 17, 2026
0.6050
0.6090
0.6020
0.6030
0.5754
186,872
Feb 16, 2026
0.6000
0.6060
0.6000
0.6050
0.5773
267,937
Feb 13, 2026
0.6010
0.6020
0.6000
0.6000
0.5725
158,333
Feb 12, 2026
0.6010
0.6030
0.6010
0.6020
0.5744
411,967
Feb 11, 2026
0.6010
0.6020
0.6000
0.6010
0.5735
102,449
Feb 10, 2026
0.5980
0.6010
0.5980
0.6010
0.5735
89,715
Feb 9, 2026
0.6000
0.6020
0.5980
0.5990
0.5716
169,478
Feb 6, 2026
0.6000
0.6010
0.5960
0.5990
0.5716
187,961
Feb 5, 2026
0.6020
0.6030
0.6000
0.6000
0.5725
200,868
Feb 4, 2026
0.6000
0.6030
0.5980
0.6020
0.5744
245,573
Feb 3, 2026
0.5960
0.6030
0.5950
0.6000
0.5725
760,654
Feb 2, 2026
0.5950
0.5950
0.5910
0.5920
0.5649
127,066
Jan 30, 2026
0.5930
0.5950
0.5920
0.5940
0.5668
86,794
Jan 29, 2026
0.5910
0.5950
0.5910
0.5930
0.5658
176,142
Jan 28, 2026
0.5930
0.5940
0.5910
0.5930
0.5658
81,072
Jan 27, 2026
0.5920
0.5950
0.5920
0.5930
0.5658
136,021
Jan 26, 2026
0.5930
0.5940
0.5900
0.5930
0.5658
95,538
Jan 23, 2026
0.5930
0.5940
0.5900
0.5930
0.5658
75,931
Jan 22, 2026
0.5920
0.5950
0.5920
0.5930
0.5658
92,163
Jan 21, 2026
0.5890
0.5930
0.5880
0.5910
0.5639
77,102
Jan 20, 2026
0.5910
0.5930
0.5850
0.5880
0.5611
163,298
Jan 19, 2026
0.5950
0.5950
0.5900
0.5910
0.5639
147,133
Jan 16, 2026
0.5950
0.5970
0.5940
0.5950
0.5677
105,507
Jan 15, 2026
0.5990
0.5990
0.5930
0.5930
0.5658
125,146
Jan 14, 2026
0.5970
0.5970
0.5970
0.5970
0.5697
-
Jan 13, 2026
0.5950
0.5980
0.5950
0.5970
0.5697
94,836
Jan 12, 2026
0.5930
0.5990
0.5910
0.5950
0.5677
215,874
Jan 9, 2026
0.5890
0.5940
0.5870
0.5930
0.5658
159,613
Jan 8, 2026
0.5860
0.5890
0.5850
0.5890
0.5620
200,140
Jan 7, 2026
0.5850
0.5860
0.5820
0.5850
0.5582
296,392
Jan 6, 2026
0.5840
0.5860
0.5820
0.5850
0.5582
147,627
Jan 5, 2026
0.5890
0.5890
0.5840
0.5840
0.5573
131,876
Jan 2, 2026
0.5830
0.5900
0.5820
0.5900
0.5630
146,859
Dec 30, 2025
0.5820
0.5840
0.5810
0.5830
0.5563
116,668
Dec 29, 2025
0.5820
0.5830
0.5800
0.5820
0.5553
90,269
Dec 23, 2025
0.5790
0.5820
0.5790
0.5820
0.5553
121,992
Dec 22, 2025
0.5810
0.5820
0.5790
0.5790
0.5525
156,880
Dec 19, 2025
0.5810
0.5840
0.5800
0.5820
0.5553
522,703
Dec 18, 2025
0.5810
0.5820
0.5800
0.5810
0.5544
106,396
Dec 17, 2025
0.5830
0.5830
0.5810
0.5810
0.5544
114,735
Dec 16, 2025
0.5820
0.5830
0.5800
0.5830
0.5563
52,410
Dec 15, 2025
0.5800
0.5830
0.5790
0.5820
0.5553
157,022
Dec 12, 2025
0.5800
0.5810
0.5770
0.5800
0.5534
109,182
Dec 11, 2025
0.5760
0.5790
0.5750
0.5780
0.5515
127,945
Dec 10, 2025
0.5750
0.5770
0.5740
0.5760
0.5496
105,883
Dec 9, 2025
0.5760
0.5770
0.5730
0.5750
0.5487
111,275
Dec 8, 2025
0.5800
0.5810
0.5760
0.5770
0.5506
179,572
Dec 5, 2025
0.5790
0.5870
0.5770
0.5800
0.5534
412,753
Dec 4, 2025
0.5720
0.5720
0.5720
0.5720
0.5458
-
Dec 3, 2025
0.5690
0.5740
0.5690
0.5720
0.5458
156,484
Dec 2, 2025
0.5700
0.5710
0.5690
0.5700
0.5439
67,515
Dec 1, 2025
0.5700
0.5720
0.5680
0.5700
0.5439
158,592
Nov 28, 2025
0.5710
0.5720
0.5680
0.5710
0.5448
102,676
Nov 27, 2025
0.5700
0.5720
0.5690
0.5710
0.5448
115,574
Nov 26, 2025
0.5700
0.5700
0.5700
0.5700
0.5439
-
Nov 25, 2025
0.5670
0.5710
0.5670
0.5700
0.5439
400,839
Nov 24, 2025
0.5670
0.5680
0.5650
0.5670
0.5410
136,293
Nov 21, 2025
0.5690
0.5690
0.5670
0.5680
0.5420
50,961
Nov 20, 2025
0.5700
0.5710
0.5670
0.5690
0.5429
135,643
Nov 19, 2025
0.5680
0.5690
0.5660
0.5690
0.5429
192,882
Nov 18, 2025
0.5700
0.5710
0.5680
0.5680
0.5420
132,034
Nov 17, 2025
0.5770
0.5770
0.5700
0.5710
0.5448
227,718
Nov 14, 2025
0.5800
0.5810
0.5730
0.5750
0.5487
257,815
Nov 13, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
0.5750
0.5810
0.5690
0.5810
0.5544
673,081
Nov 12, 2025
0.6000
0.6090
0.5990
0.6000
0.5439
4,150,930
Nov 11, 2025
0.6000
0.6010
0.5990
0.6010
0.5448
155,190
Nov 10, 2025
0.6000
0.6030
0.5990
0.6000
0.5439
433,411
Nov 7, 2025
0.6010
0.6030
0.6000
0.6020
0.5457
104,101
Nov 6, 2025
0.6020
0.6090
0.5990
0.6000
0.5439
570,396
Nov 5, 2025
0.6010
0.6030
0.5990
0.6020
0.5457
104,601
Nov 4, 2025
0.6070
0.6070
0.5990
0.6000
0.5439
165,111
Nov 3, 2025
0.5930
0.6070
0.5910
0.6070
0.5502
366,014
Oct 31, 2025
0.5890
0.5930
0.5880
0.5930
0.5375
107,654
Oct 30, 2025
0.5930
0.5930
0.5870
0.5880
0.5330
108,229
