Tallinn - Delayed Quote
EUR
AS Tallinna Sadam (TSM1T.TL)
1.1920
-0.0020
(-0.17%)
At close: October 30 at 3:59:36 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
1.1940
1.1940
1.1900
1.1920
1.1920
11,720
Oct 29, 2026
1.1940
1.1940
1.1900
1.1940
1.1940
5,805
Oct 28, 2026
1.1980
1.1980
1.1900
1.1940
1.1940
10,865
Oct 27, 2026
1.2000
1.2000
1.1840
1.1980
1.1980
42,792
Oct 26, 2026
1.2000
1.2020
1.1980
1.2000
1.2000
18,386
Oct 23, 2026
1.2000
1.2040
1.2000
1.2000
1.2000
12,306
Oct 22, 2026
1.2020
1.2060
1.2000
1.2040
1.2040
24,561
Oct 21, 2026
1.2060
1.2100
1.2000
1.2020
1.2020
13,340
Oct 20, 2026
1.2040
1.2100
1.2000
1.2100
1.2100
24,214
Oct 19, 2026
1.2100
1.2100
1.2000
1.2000
1.2000
64,941
Oct 16, 2026
1.2100
1.2140
1.2040
1.2140
1.2140
15,814
Oct 15, 2026
1.2120
1.2120
1.2060
1.2100
1.2100
6,720
Oct 14, 2026
1.2020
1.2120
1.2000
1.2120
1.2120
120,731
Oct 13, 2026
1.2060
1.2100
1.2020
1.2020
1.2020
20,385
Oct 12, 2026
1.2100
1.2120
1.2060
1.2100
1.2100
15,487
Oct 9, 2026
1.2080
1.2120
1.2040
1.2100
1.2100
57,814
Oct 8, 2026
1.2100
1.2120
1.2040
1.2060
1.2060
24,946
Oct 7, 2026
1.2100
1.2100
1.2060
1.2080
1.2080
50,890
Oct 6, 2026
1.2080
1.2160
1.2080
1.2100
1.2100
18,696
Oct 5, 2026
1.2100
1.2100
1.2020
1.2060
1.2060
25,237
Oct 2, 2026
1.2100
1.2100
1.2060
1.2100
1.2100
12,433
Oct 1, 2026
1.2060
1.2120
1.2060
1.2100
1.2100
67,392
Sep 30, 2026
1.2180
1.2180
1.2120
1.2160
1.2160
20,153
Sep 29, 2026
1.2140
1.2180
1.2140
1.2140
1.2140
11,958
Sep 28, 2026
1.2120
1.2160
1.2100
1.2140
1.2140
9,761
Sep 25, 2026
1.2140
1.2140
1.2100
1.2120
1.2120
14,705
Sep 24, 2026
1.2120
1.2140
1.2100
1.2140
1.2140
11,060
Sep 23, 2026
1.2160
1.2160
1.2080
1.2120
1.2120
25,759
Sep 22, 2026
1.2200
1.2200
1.2140
1.2140
1.2140
19,560
Sep 21, 2026
1.2200
1.2240
1.2180
1.2200
1.2200
37,320
Sep 18, 2026
1.2280
1.2280
1.2200
1.2200
1.2200
27,880
Sep 17, 2026
1.2240
1.2260
1.2220
1.2260
1.2260
14,047
Sep 16, 2026
1.2240
1.2240
1.2220
1.2240
1.2240
8,805
Sep 15, 2026
1.2180
1.2220
1.2180
1.2220
1.2220
15,806
Sep 14, 2026
1.2200
1.2220
1.2160
1.2200
1.2200
30,233
Sep 11, 2026
1.2200
1.2220
1.2180
1.2200
1.2200
13,384
Sep 10, 2026
1.2180
1.2200
1.2160
1.2200
1.2200
9,459
Sep 9, 2026
1.2220
1.2220
1.2180
1.2180
1.2180
13,984
Sep 8, 2026
1.2200
1.2240
1.2200
1.2220
1.2220
20,307
Sep 7, 2026
1.2200
1.2260
1.2200
1.2220
1.2220
27,281
Sep 4, 2026
1.2220
1.2240
1.2200
1.2240
1.2240
33,658
Sep 3, 2026
1.2220
1.2240
1.2180
1.2220
1.2220
14,267
Sep 2, 2026
1.2180
1.2180
1.2180
1.2180
1.2180
-
Sep 1, 2026
1.2140
1.2300
1.2140
1.2180
1.2180
47,367
Aug 31, 2026
1.2200
1.2240
1.2120
1.2160
1.2160
67,169
Aug 28, 2026
1.2200
1.2240
1.2200
1.2220
1.2220
21,991
Aug 27, 2026
1.2220
1.2240
1.2200
1.2220
1.2220
9,948
Aug 26, 2026
1.2260
1.2260
1.2220
1.2240
1.2240
8,915
Aug 25, 2026
1.2280
1.2280
1.2220
1.2220
1.2220
20,132
Aug 24, 2026
1.2280
1.2300
1.2260
1.2280
1.2280
19,425
Aug 21, 2026
1.2340
1.2340
1.2240
1.2300
1.2300
24,998
Aug 19, 2026
1.2340
1.2380
1.2280
1.2340
1.2340
43,797
Aug 18, 2026
1.2320
1.2380
1.2320
1.2380
1.2380
23,450
Aug 17, 2026
1.2340
1.2360
1.2300
1.2340
1.2340
30,396
Aug 14, 2026
1.2320
1.2360
1.2300
1.2340
1.2340
51,122
Aug 13, 2026
1.2340
1.2340
1.2300
1.2340
1.2340
39,363
Aug 12, 2026
1.2360
1.2380
1.2300
1.2340
1.2340
180,101
Aug 11, 2026
1.2400
1.2400
1.2360
1.2400
1.2400
57,986
Aug 10, 2026
1.2560
1.2600
1.2400
1.2440
1.2440
40,231
Aug 7, 2026
1.2620
1.2700
1.2560
1.2640
1.2640
39,145
Aug 6, 2026
1.2500
1.2680
1.2500
1.2660
1.2660
66,711
Aug 5, 2026
1.2440
1.2440
1.2440
1.2440
1.2440
-
Aug 4, 2026
1.2420
1.2460
1.2400
1.2440
1.2440
32,606
Aug 3, 2026
1.2440
1.2460
1.2400
1.2420
1.2420
32,211
Jul 31, 2026
1.2460
1.2460
1.2400
1.2420
1.2420
34,388
Jul 30, 2026
1.2440
1.2460
1.2440
1.2460
1.2460
6,374
Jul 29, 2026
1.2440
1.2460
1.2440
1.2460
1.2460
16,341
Jul 28, 2026
1.2440
1.2460
1.2420
1.2460
1.2460
17,214
Jul 27, 2026
1.2560
1.2560
1.2400
1.2440
1.2440
39,219
Jul 24, 2026
1.2560
1.2600
1.2480
1.2560
1.2560
87,004
Jul 23, 2026
1.2680
1.2680
1.2580
1.2580
1.2580
146,141
Jul 22, 2026
1.2760
1.2760
1.2640
1.2680
1.2680
24,356
Jul 21, 2026
1.2780
1.2780
1.2740
1.2740
1.2740
7,137
Jul 20, 2026
1.2740
1.2780
1.2740
1.2740
1.2740
4,549
Jul 17, 2026
1.2740
1.2780
1.2600
1.2740
1.2740
34,690
Jul 16, 2026
1.2660
1.2760
1.2600
1.2740
1.2740
41,237
Jul 15, 2026
1.2600
1.2660
1.2600
1.2660
1.2660
11,863
Jul 14, 2026
1.2680
1.2700
1.2620
1.2660
1.2660
16,017
Jul 13, 2026
1.2700
1.2700
1.2640
1.2660
1.2660
16,811
Jul 10, 2026
1.2620
1.2720
1.2600
1.2700
1.2700
30,277
Jul 9, 2026
1.2760
1.2760
1.2760
1.2760
1.2760
-
Jul 8, 2026
1.2780
1.2780
1.2720
1.2760
1.2760
17,572
Jul 7, 2026
1.2860
1.2860
1.2760
1.2780
1.2780
8,810
Jul 6, 2026
1.2740
1.2860
1.2700
1.2840
1.2840
35,392
Jul 3, 2026
1.2720
1.2760
1.2720
1.2760
1.2760
8,418
Jul 2, 2026
1.2740
1.2780
1.2700
1.2760
1.2760
11,177
Jul 1, 2026
1.2740
1.2780
1.2720
1.2740
1.2740
18,362
Jun 30, 2026
1.2760
1.2760
1.2700
1.2740
1.2740
14,120
Jun 29, 2026
1.2780
1.2780
1.2700
1.2760
1.2760
13,414
Jun 26, 2026
1.2780
1.2840
1.2740
1.2780
1.2780
7,367
Jun 25, 2026
1.2920
1.2940
1.2800
1.2840
1.2840
28,547
Jun 22, 2026
1.2940
1.2940
1.2840
1.2900
1.2900
12,348
Jun 19, 2026
1.2720
1.2960
1.2720
1.2940
1.2940
43,593
Jun 18, 2026
1.2660
1.2800
1.2660
1.2700
1.2700
26,701
Jun 17, 2026
1.2700
1.2800
1.2600
1.2660
1.2660
113,240
Jun 16, 2026
1.2500
1.2700
1.2480
1.2660
1.2660
65,449
Jun 15, 2026
1.2500
1.2560
1.2460
1.2500
1.2500
15,287
Jun 12, 2026
1.2420
1.2580
1.2420
1.2500
1.2500
54,969
Jun 11, 2026
1.2460
1.2460
1.2400
1.2440
1.2440
21,401
Jun 10, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 9, 2026
1.2440
1.2520
1.2400
1.2500
1.2500
137,580
Jun 8, 2026
1.2500
1.2520
1.2420
1.2480
1.2480
37,920
Jun 5, 2026
1.2500
1.2560
1.2480
1.2520
1.2520
21,374
Jun 4, 2026
1.2520
1.2580
1.2500
1.2560
1.2560
23,863
Jun 3, 2026
1.2580
1.2580
1.2520
1.2540
1.2540
28,229
Jun 2, 2026
1.2580
1.2580
1.2580
1.2580
1.2580
-
Jun 1, 2026
1.2520
1.2620
1.2500
1.2580
1.2580
43,200
May 29, 2026
1.2480
1.2500
1.2320
1.2480
1.2480
87,509
May 28, 2026
1.2640
1.2640
1.2320
1.2460
1.2460
100,668
May 27, 2026
1.2900
1.2900
1.2520
1.2640
1.2640
101,838
May 26, 2026
1.2960
1.2980
1.2900
1.2900
1.2900
30,034
May 25, 2026
1.2980
1.3000
1.2900
1.2980
1.2980
55,653
May 22, 2026
1.3020
1.3020
1.2900
1.2980
1.2980
52,422
May 21, 2026
1.3080
1.3080
1.3080
1.3080
1.3080
-
May 20, 2026
1.3080
1.3080
1.3080
1.3080
1.3080
-
May 19, 2026
1.3100
1.3100
1.3040
1.3080
1.3080
38,352
May 18, 2026
1.3240
1.3240
1.3000
1.3080
1.3080
57,948
May 15, 2026
1.3460
1.3460
1.3160
1.3240
1.3240
83,180
May 13, 2026
1.3480
1.3540
1.3460
1.3460
1.3460
25,350
May 12, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
1.3700
1.3700
1.3500
1.3500
1.3500
101,220
May 11, 2026
1.4460
1.4480
1.4300
1.4360
1.3630
70,928
May 8, 2026
1.4520
1.4560
1.4480
1.4540
1.3801
47,380
May 7, 2026
1.4580
1.4600
1.4420
1.4520
1.3782
65,203
May 6, 2026
1.4580
1.4580
1.4480
1.4580
1.3839
58,844
May 5, 2026
1.4560
1.4600
1.4540
1.4580
1.3839
31,108
May 4, 2026
1.4560
1.4580
1.4540
1.4560
1.3820
29,085
Apr 30, 2026
1.4540
1.4600
1.4540
1.4560
1.3820
136,448
Apr 29, 2026
1.4560
1.4580
1.4500
1.4500
1.3763
54,161
Apr 28, 2026
1.4500
1.4580
1.4480
1.4560
1.3820
97,938
Apr 27, 2026
1.4500
1.4540
1.4460
1.4500
1.3763
53,313
Apr 24, 2026
1.4460
1.4560
1.4460
1.4540
1.3801
65,912
Apr 23, 2026
1.4460
1.4480
1.4380
1.4440
1.3706
90,094
Apr 22, 2026
1.4340
1.4480
1.4340
1.4480
1.3744
58,133
Apr 21, 2026
1.4260
1.4500
1.4240
1.4360
1.3630
96,959
Apr 20, 2026
1.4180
1.4260
1.4140
1.4240
1.3516
44,565
Apr 17, 2026
1.4180
1.4200
1.4140
1.4200
1.3478
15,905
Apr 16, 2026
1.4140
1.4220
1.4100
1.4180
1.3459
24,121
Apr 15, 2026
1.4020
1.4160
1.4000
1.4140
1.3421
63,932
Apr 14, 2026
1.4000
1.4020
1.3980
1.4020
1.3307
41,792
Apr 13, 2026
1.4000
1.4040
1.3980
1.3980
1.3269
16,726
Apr 10, 2026
1.4000
1.4060
1.4000
1.4000
1.3288
46,656
Apr 9, 2026
1.4020
1.4040
1.3960
1.4000
1.3288
28,961
Apr 8, 2026
1.4040
1.4120
1.4000
1.4000
1.3288
94,216
Apr 7, 2026
1.4120
1.4220
1.3920
1.3980
1.3269
91,589
Apr 2, 2026
1.3940
1.4060
1.3920
1.4020
1.3307
32,216
Apr 1, 2026
1.3980
1.4040
1.3920
1.3960
1.3250
41,744
Mar 31, 2026
1.4000
1.4000
1.3940
1.3960
1.3250
12,051
Mar 30, 2026
1.3940
1.3940
1.3940
1.3940
1.3231
-
Mar 27, 2026
1.3960
1.4000
1.3940
1.3940
1.3231
28,133
Mar 26, 2026
1.4020
1.4120
1.3960
1.3980
1.3269
15,956
Mar 25, 2026
1.4000
1.4040
1.3940
1.4020
1.3307
48,253
Mar 24, 2026
1.4040
1.4040
1.3940
1.4000
1.3288
17,752
Mar 23, 2026
1.4120
1.4140
1.3920
1.4020
1.3307
80,249
Mar 20, 2026
1.4120
1.4180
1.4100
1.4160
1.3440
23,358
Mar 19, 2026
1.4180
1.4180
1.4120
1.4140
1.3421
9,391
Mar 18, 2026
1.4240
1.4240
1.4140
1.4200
1.3478
32,475
Mar 17, 2026
1.4160
1.4240
1.4160
1.4220
1.3497
18,368
Mar 16, 2026
1.4160
1.4180
1.4120
1.4160
1.3440
12,624
Mar 13, 2026
1.4080
1.4200
1.4060
1.4100
1.3383
20,628
Mar 12, 2026
1.4080
1.4200
1.4020
1.4080
1.3364
20,106
Mar 11, 2026
1.4120
1.4140
1.4080
1.4100
1.3383
7,787
Mar 10, 2026
1.4040
1.4220
1.4040
1.4080
1.3364
74,354
Mar 9, 2026
1.4000
1.4100
1.3960
1.4020
1.3307
67,559
Mar 6, 2026
1.4260
1.4260
1.4080
1.4140
1.3421
49,391
Mar 5, 2026
1.4160
1.4260
1.4140
1.4260
1.3535
4,381
Mar 4, 2026
1.4200
1.4220
1.4040
1.4200
1.3478
35,328
Mar 3, 2026
1.4200
1.4240
1.4080
1.4200
1.3478
15,158
Mar 2, 2026
1.4280
1.4280
1.4020
1.4240
1.3516
61,636
Feb 27, 2026
1.4360
1.4380
1.4240
1.4300
1.3573
42,482
Feb 26, 2026
1.4360
1.4380
1.4140
1.4260
1.3535
29,348
Feb 25, 2026
1.4600
1.4680
1.4200
1.4440
1.3706
50,652
Feb 23, 2026
1.4720
1.4720
1.4600
1.4640
1.3896
17,090
Feb 20, 2026
1.4620
1.4740
1.4600
1.4660
1.3915
24,912
Feb 19, 2026
1.4520
1.4660
1.4520
1.4600
1.3858
10,265
Feb 18, 2026
1.4500
1.4540
1.4420
1.4520
1.3782
26,746
Feb 17, 2026
1.4480
1.4500
1.4420
1.4500
1.3763
7,076
Feb 16, 2026
1.4500
1.4540
1.4420
1.4480
1.3744
20,557
Feb 13, 2026
1.4600
1.4720
1.4500
1.4540
1.3801
81,949
Feb 12, 2026
1.4520
1.4680
1.4520
1.4600
1.3858
47,911
Feb 11, 2026
1.4480
1.4560
1.4460
1.4520
1.3782
25,813
Feb 10, 2026
1.4240
1.4520
1.4240
1.4480
1.3744
48,372
Feb 9, 2026
1.4180
1.4360
1.4120
1.4220
1.3497
25,893
Feb 6, 2026
1.4200
1.4260
1.4100
1.4160
1.3440
36,546
Feb 5, 2026
1.4300
1.4380
1.4180
1.4200
1.3478
57,428
Feb 4, 2026
1.4560
1.4600
1.4300
1.4400
1.3668
89,545
Feb 3, 2026
1.4720
1.4760
1.4500
1.4540
1.3801
68,774
Feb 2, 2026
1.4700
1.4780
1.4600
1.4700
1.3953
101,792
Jan 30, 2026
1.4500
1.5080
1.4500
1.4800
1.4048
314,363
Jan 29, 2026
1.4120
1.4500
1.4080
1.4500
1.3763
259,138
Jan 28, 2026
1.3860
1.4260
1.3840
1.4200
1.3478
308,542
Jan 27, 2026
1.3600
1.3860
1.3600
1.3820
1.3117
133,333
Jan 26, 2026
1.3640
1.3640
1.3560
1.3600
1.2909
39,879
Jan 23, 2026
1.3660
1.3680
1.3620
1.3640
1.2947
19,970
Jan 22, 2026
1.3540
1.3660
1.3540
1.3660
1.2966
38,193
Jan 21, 2026
1.3500
1.3580
1.3500
1.3520
1.2833
15,361
Jan 20, 2026
1.3600
1.3600
1.3500
1.3520
1.2833
83,204
Jan 19, 2026
1.3600
1.3660
1.3560
1.3600
1.2909
26,980
Jan 16, 2026
1.3580
1.3640
1.3540
1.3600
1.2909
25,743
Jan 15, 2026
1.3500
1.3700
1.3480
1.3600
1.2909
162,468
Jan 14, 2026
1.3480
1.3480
1.3480
1.3480
1.2795
-
Jan 13, 2026
1.3500
1.3500
1.3320
1.3480
1.2795
42,118
Jan 12, 2026
1.3380
1.3560
1.3380
1.3500
1.2814
130,393
Jan 9, 2026
1.3260
1.3300
1.3260
1.3300
1.2624
126,823
Jan 8, 2026
1.3220
1.3300
1.3220
1.3280
1.2605
56,914
Jan 7, 2026
1.3200
1.3260
1.3120
1.3260
1.2586
54,727
Jan 6, 2026
1.3100
1.3300
1.3100
1.3200
1.2529
64,703
Jan 5, 2026
1.3060
1.3100
1.3020
1.3100
1.2434
41,367
Jan 2, 2026
1.2960
1.3060
1.2940
1.3060
1.2396
93,825
Dec 30, 2025
1.2840
1.2980
1.2840
1.2960
1.2301
55,734
Dec 29, 2025
1.2700
1.2860
1.2620
1.2820
1.2168
148,292
Dec 23, 2025
1.2580
1.2620
1.2540
1.2620
1.1978
52,020
Dec 22, 2025
1.2580
1.2600
1.2540
1.2580
1.1940
46,998
Dec 19, 2025
1.2580
1.2580
1.2560
1.2580
1.1940
51,135
Dec 18, 2025
1.2480
1.2640
1.2440
1.2540
1.1903
111,402
Dec 17, 2025
1.2420
1.2460
1.2320
1.2420
1.1789
39,946
Dec 16, 2025
1.2400
1.2400
1.2360
1.2400
1.1770
214,667
Dec 15, 2025
1.2400
1.2400
1.2360
1.2400
1.1770
98,847
Dec 12, 2025
1.2400
1.2400
1.2340
1.2400
1.1770
15,707
Dec 11, 2025
1.2360
1.2400
1.2320
1.2400
1.1770
46,626
Dec 10, 2025
1.2380
1.2380
1.2320
1.2360
1.1732
42,017
Dec 9, 2025
1.2380
1.2400
1.2340
1.2380
1.1751
50,195
Dec 8, 2025
1.2300
1.2400
1.2260
1.2380
1.1751
132,768
Dec 5, 2025
1.2200
1.2300
1.2180
1.2300
1.1675
77,482
Dec 4, 2025
1.2100
1.2100
1.2100
1.2100
1.1485
-
Dec 3, 2025
1.2020
1.2100
1.2000
1.2100
1.1485
61,231
Dec 2, 2025
1.2100
1.2100
1.2020
1.2020
1.1409
12,407
Dec 1, 2025
1.2060
1.2100
1.2000
1.2080
1.1466
31,346
Nov 28, 2025
1.2100
1.2100
1.2000
1.2080
1.1466
26,411
Nov 27, 2025
1.2060
1.2100
1.2040
1.2080
1.1466
122,271
Nov 26, 2025
1.2000
1.2000
1.2000
1.2000
1.1390
-
Nov 25, 2025
1.1900
1.2000
1.1900
1.2000
1.1390
95,882
Nov 24, 2025
1.1900
1.1960
1.1860
1.1920
1.1314
35,252
Nov 21, 2025
1.1960
1.2000
1.1860
1.1920
1.1314
41,711
Nov 20, 2025
1.1860
1.1980
1.1860
1.1940
1.1333
70,142
Nov 19, 2025
1.1840
1.1940
1.1840
1.1920
1.1314
25,391
Nov 18, 2025
1.1820
1.1920
1.1820
1.1920
1.1314
34,751
Nov 17, 2025
1.1880
1.1900
1.1800
1.1820
1.1219
33,196
Nov 14, 2025
1.1900
1.1900
1.1860
1.1900
1.1295
10,540
Nov 13, 2025
1.1900
1.1920
1.1860
1.1900
1.1295
22,914
Nov 12, 2025
1.2000
1.2000
1.1860
1.1900
1.1295
45,187
Nov 11, 2025
1.1960
1.2000
1.1960
1.1980
1.1371
32,592
Nov 10, 2025
1.1860
1.2000
1.1860
1.1960
1.1352
51,839
Nov 7, 2025
1.1860
1.1880
1.1800
1.1860
1.1257
15,282
Nov 6, 2025
1.1740
1.1860
1.1720
1.1860
1.1257
63,900
Nov 5, 2025
1.1580
1.1700
1.1540
1.1700
1.1105
20,981
Nov 4, 2025
1.1600
1.1620
1.1480
1.1580
1.0991
74,138
Nov 3, 2025
1.1700
1.1740
1.1600
1.1600
1.1010
72,541
Oct 31, 2025
1.1640
1.1700
1.1600
1.1700
1.1105
52,975
Oct 30, 2025
1.1760
1.1840
1.1600
1.1720
1.1124
84,781
