Tallinn - Free Realtime Quote
EUR
AS Tallinna Vesi (TVE1T.TL)
10.85
-0.05
(-0.46%)
As of 1:06:18 PM GMT+2. Market Open.
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
10.90
10.90
10.80
10.80
10.80
360
Oct 29, 2026
10.80
10.90
10.80
10.90
10.90
333
Oct 28, 2026
10.90
10.90
10.85
10.85
10.85
441
Oct 27, 2026
10.90
10.90
10.85
10.85
10.85
135
Oct 26, 2026
10.90
10.90
10.85
10.90
10.90
756
Oct 23, 2026
10.85
10.90
10.80
10.90
10.90
751
Oct 22, 2026
10.85
10.90
10.80
10.85
10.85
3,494
Oct 21, 2026
10.85
10.90
10.80
10.90
10.90
1,766
Oct 20, 2026
10.85
10.90
10.85
10.90
10.90
364
Oct 19, 2026
10.85
10.90
10.85
10.85
10.85
1,158
Oct 16, 2026
10.85
10.90
10.85
10.85
10.85
1,121
Oct 15, 2026
10.85
10.90
10.85
10.90
10.90
285
Oct 14, 2026
10.85
10.90
10.85
10.90
10.90
1,815
Oct 13, 2026
10.80
10.85
10.80
10.85
10.85
1,541
Oct 12, 2026
10.90
10.90
10.80
10.85
10.85
1,062
Oct 9, 2026
10.85
10.90
10.80
10.90
10.90
561
Oct 8, 2026
10.85
10.90
10.80
10.85
10.85
495
Oct 7, 2026
10.80
10.90
10.80
10.85
10.85
1,333
Oct 6, 2026
10.85
10.90
10.80
10.85
10.85
1,624
Oct 5, 2026
10.90
10.90
10.80
10.85
10.85
1,381
Oct 2, 2026
10.85
10.90
10.80
10.90
10.90
458
Oct 1, 2026
10.85
10.85
10.80
10.85
10.85
1,157
Sep 30, 2026
10.80
10.85
10.80
10.80
10.80
903
Sep 29, 2026
10.85
10.90
10.80
10.85
10.85
741
Sep 28, 2026
10.80
10.90
10.80
10.90
10.90
958
Sep 25, 2026
10.90
10.90
10.80
10.80
10.80
1,429
Sep 24, 2026
10.90
10.90
10.80
10.90
10.90
661
Sep 23, 2026
10.90
10.90
10.85
10.90
10.90
199
Sep 22, 2026
10.80
10.90
10.80
10.85
10.85
1,778
Sep 21, 2026
10.85
10.90
10.80
10.80
10.80
1,179
Sep 18, 2026
10.85
10.90
10.85
10.85
10.85
1,223
Sep 17, 2026
10.90
10.90
10.85
10.90
10.90
634
Sep 16, 2026
10.90
10.90
10.80
10.90
10.90
1,996
Sep 15, 2026
10.90
10.90
10.85
10.90
10.90
626
Sep 14, 2026
10.85
10.90
10.85
10.85
10.85
516
Sep 11, 2026
10.85
10.90
10.85
10.90
10.90
577
Sep 10, 2026
10.90
10.90
10.85
10.90
10.90
825
Sep 9, 2026
10.90
10.90
10.85
10.90
10.90
2,670
Sep 8, 2026
10.90
10.90
10.85
10.90
10.90
621
Sep 7, 2026
10.95
10.95
10.85
10.85
10.85
2,359
Sep 4, 2026
10.85
10.95
10.85
10.95
10.95
1,525
Sep 3, 2026
10.85
10.95
10.80
10.85
10.85
4,938
Sep 2, 2026
10.85
10.85
10.85
10.85
10.85
-
Sep 1, 2026
10.85
10.85
10.80
10.85
10.85
1,444
Aug 31, 2026
10.85
10.85
10.80
10.80
10.80
1,084
Aug 28, 2026
10.85
10.90
10.80
10.85
10.85
2,280
Aug 27, 2026
10.80
10.90
10.80
10.80
10.80
518
Aug 26, 2026
10.85
10.90
10.80
10.80
10.80
4,319
Aug 25, 2026
10.85
10.90
10.80
10.90
10.90
1,090
Aug 24, 2026
10.95
10.95
10.85
10.90
10.90
1,245
Aug 21, 2026
10.95
10.95
10.90
10.95
10.95
1,117
Aug 19, 2026
10.95
11.00
10.90
10.90
10.90
4,186
Aug 18, 2026
11.00
11.00
10.95
11.00
11.00
438
Aug 17, 2026
10.95
11.00
10.95
11.00
11.00
512
Aug 14, 2026
11.05
11.05
10.95
11.00
11.00
1,667
Aug 13, 2026
11.10
11.10
11.00
11.05
11.05
453
Aug 12, 2026
11.05
11.10
11.05
11.10
11.10
476
Aug 11, 2026
11.10
11.10
11.00
11.10
11.10
1,777
Aug 10, 2026
11.10
11.10
10.95
11.10
11.10
1,381
Aug 7, 2026
11.10
11.10
11.05
11.10
11.10
1,652
Aug 6, 2026
10.95
11.05
10.95
11.05
11.05
4,375
Aug 5, 2026
11.00
11.00
11.00
11.00
11.00
-
Aug 4, 2026
10.95
11.00
10.90
11.00
11.00
677
Aug 3, 2026
11.00
11.00
10.90
11.00
11.00
2,136
Jul 31, 2026
11.05
11.10
10.90
11.00
11.00
4,990
Jul 30, 2026
11.10
11.15
11.05
11.15
11.15
468
Jul 29, 2026
11.10
11.15
11.10
11.15
11.15
641
Jul 28, 2026
11.15
11.15
11.10
11.10
11.10
2,313
Jul 27, 2026
11.15
11.15
11.10
11.15
11.15
1,653
Jul 24, 2026
11.10
11.15
11.10
11.15
11.15
412
Jul 23, 2026
11.10
11.15
11.10
11.15
11.15
667
Jul 22, 2026
11.15
11.15
11.10
11.10
11.10
1,048
Jul 21, 2026
11.15
11.15
11.10
11.15
11.15
1,094
Jul 20, 2026
11.20
11.20
11.10
11.15
11.15
291
Jul 17, 2026
11.15
11.20
11.15
11.20
11.20
481
Jul 16, 2026
11.15
11.20
11.10
11.20
11.20
4,330
Jul 15, 2026
11.20
11.20
11.05
11.10
11.10
887
Jul 14, 2026
11.15
11.20
11.10
11.15
11.15
280
Jul 13, 2026
11.15
11.20
11.10
11.15
11.15
163
Jul 10, 2026
11.20
11.20
11.10
11.15
11.15
515
Jul 9, 2026
11.20
11.20
11.20
11.20
11.20
-
Jul 8, 2026
11.20
11.20
11.10
11.20
11.20
748
Jul 7, 2026
11.20
11.20
11.15
11.15
11.15
1,521
Jul 6, 2026
11.20
11.20
11.15
11.15
11.15
768
Jul 3, 2026
11.25
11.25
11.15
11.20
11.20
378
Jul 2, 2026
11.30
11.35
11.20
11.20
11.20
403
Jul 1, 2026
11.25
11.30
11.20
11.30
11.30
2,193
Jun 30, 2026
11.30
11.35
11.20
11.25
11.25
799
Jun 29, 2026
11.30
11.35
11.15
11.30
11.30
1,583
Jun 26, 2026
11.30
11.35
11.30
11.30
11.30
891
Jun 25, 2026
11.45
11.45
11.30
11.30
11.30
1,285
Jun 22, 2026
11.45
11.45
11.40
11.45
11.45
1,782
Jun 19, 2026
11.35
11.50
11.20
11.45
11.45
4,194
Jun 18, 2026
11.25
11.40
11.25
11.35
11.35
3,582
Jun 17, 2026
11.15
11.45
11.15
11.25
11.25
3,612
Jun 16, 2026
11.10
11.20
11.05
11.10
11.10
3,426
Jun 15, 2026
11.05
11.10
11.00
11.05
11.05
547
Jun 12, 2026
11.00
11.05
10.95
11.05
11.05
2,931
Jun 11, 2026
10.95
11.00
10.90
11.00
11.00
7,045
Jun 10, 2026
10.95
10.95
10.95
10.95
10.95
-
Jun 9, 2026
10.85
11.00
10.85
10.95
10.95
9,943
Jun 8, 2026
10.95
10.95
10.85
10.95
10.95
1,936
Jun 5, 2026
10.95
11.00
10.90
10.95
10.95
2,082
Jun 4, 2026
10.90
10.95
10.90
10.90
10.90
841
Jun 3, 2026
10.95
10.95
10.90
10.95
10.95
1,320
Jun 2, 2026
11.00
11.00
11.00
11.00
11.00
-
Jun 1, 2026
10.95
11.00
10.90
11.00
11.00
732
May 29, 2026
10.90
10.95
10.90
10.95
10.95
1,107
May 28, 2026
10.85
10.90
10.80
10.90
10.90
1,240
May 27, 2026
10.90
10.90
10.80
10.85
10.85
2,116
May 26, 2026
10.85
10.90
10.80
10.90
10.90
1,254
May 25, 2026
11.00
11.00
10.80
10.85
10.85
7,633
May 22, 2026
10.95
11.00
10.95
11.00
11.00
1,060
May 21, 2026
10.95
10.95
10.95
10.95
10.95
-
May 20, 2026
10.95
10.95
10.95
10.95
10.95
-
May 19, 2026
11.00
11.05
10.95
10.95
10.95
1,644
May 18, 2026
11.00
11.05
11.00
11.00
11.00
683
May 15, 2026
11.00
11.05
10.95
11.00
11.00
8,422
May 13, 2026
11.05
11.05
11.00
11.05
11.05
2,265
May 12, 2026
11.05
11.05
10.95
11.05
11.05
3,442
May 11, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
11.00
11.20
10.90
11.05
11.05
40,162
May 8, 2026
11.60
11.65
11.50
11.60
11.03
13,184
May 7, 2026
11.65
11.65
11.55
11.65
11.08
1,100
May 6, 2026
11.65
11.65
11.55
11.65
11.08
6,375
May 5, 2026
11.65
11.65
11.55
11.65
11.08
2,255
May 4, 2026
11.60
11.65
11.50
11.65
11.08
4,063
Apr 30, 2026
11.60
11.65
11.55
11.65
11.08
5,151
Apr 29, 2026
11.50
11.60
11.50
11.60
11.03
2,330
Apr 28, 2026
11.55
11.60
11.50
11.50
10.93
1,771
Apr 27, 2026
11.60
11.65
11.50
11.60
11.03
1,460
Apr 24, 2026
11.60
11.65
11.55
11.55
10.98
1,509
Apr 23, 2026
11.60
11.60
11.55
11.60
11.03
1,215
Apr 22, 2026
11.60
11.60
11.50
11.55
10.98
972
Apr 21, 2026
11.55
11.60
11.45
11.60
11.03
5,875
Apr 20, 2026
11.45
11.55
11.45
11.50
10.93
2,439
Apr 17, 2026
11.45
11.50
11.45
11.45
10.89
4,024
Apr 16, 2026
11.45
11.45
11.40
11.40
10.84
1,413
Apr 15, 2026
11.40
11.45
11.35
11.45
10.89
1,269
Apr 14, 2026
11.35
11.40
11.35
11.40
10.84
1,471
Apr 13, 2026
11.35
11.35
11.35
11.35
10.79
-
Apr 10, 2026
11.30
11.35
11.30
11.35
10.79
1,176
Apr 9, 2026
11.30
11.30
11.25
11.30
10.74
1,683
Apr 8, 2026
11.25
11.30
11.25
11.30
10.74
4,145
Apr 7, 2026
11.25
11.30
11.25
11.25
10.70
1,811
Apr 2, 2026
11.25
11.30
11.20
11.25
10.70
878
Apr 1, 2026
11.25
11.30
11.25
11.25
10.70
398
Mar 31, 2026
11.30
11.30
11.25
11.25
10.70
1,814
Mar 30, 2026
11.20
11.20
11.20
11.20
10.65
-
Mar 27, 2026
11.20
11.25
11.20
11.20
10.65
1,683
Mar 26, 2026
11.20
11.25
11.20
11.20
10.65
645
Mar 25, 2026
11.20
11.30
11.20
11.20
10.65
1,303
Mar 24, 2026
11.25
11.25
11.20
11.25
10.70
607
Mar 23, 2026
11.25
11.30
11.20
11.25
10.70
1,102
Mar 20, 2026
11.20
11.25
11.20
11.25
10.70
3,129
Mar 19, 2026
11.25
11.25
11.20
11.20
10.65
619
Mar 18, 2026
11.25
11.30
11.25
11.25
10.70
541
Mar 17, 2026
11.30
11.30
11.20
11.25
10.70
945
Mar 16, 2026
11.20
11.30
11.20
11.30
10.74
558
Mar 13, 2026
11.30
11.30
11.20
11.25
10.70
625
Mar 12, 2026
11.25
11.30
11.25
11.30
10.74
2,561
Mar 11, 2026
11.20
11.25
11.20
11.25
10.70
561
Mar 10, 2026
11.25
11.25
11.20
11.20
10.65
711
Mar 9, 2026
11.25
11.25
11.20
11.25
10.70
1,179
Mar 6, 2026
11.25
11.25
11.20
11.25
10.70
674
Mar 5, 2026
11.25
11.25
11.20
11.25
10.70
1,753
Mar 4, 2026
11.25
11.30
11.20
11.25
10.70
3,563
Mar 3, 2026
11.35
11.35
11.20
11.25
10.70
616
Mar 2, 2026
11.25
11.35
11.20
11.35
10.79
3,446
Feb 27, 2026
11.25
11.25
11.20
11.25
10.70
427
Feb 26, 2026
11.25
11.25
11.20
11.25
10.70
1,642
Feb 25, 2026
11.25
11.25
11.20
11.25
10.70
575
Feb 23, 2026
11.25
11.25
11.20
11.25
10.70
2,844
Feb 20, 2026
11.25
11.25
11.20
11.25
10.70
935
Feb 19, 2026
11.20
11.25
11.20
11.25
10.70
451
Feb 18, 2026
11.20
11.25
11.20
11.25
10.70
2,440
Feb 17, 2026
11.20
11.25
11.20
11.25
10.70
716
Feb 16, 2026
11.25
11.25
11.20
11.20
10.65
2,321
Feb 13, 2026
11.20
11.25
11.15
11.25
10.70
1,367
Feb 12, 2026
11.25
11.25
11.15
11.25
10.70
279
Feb 11, 2026
11.25
11.25
11.20
11.20
10.65
437
Feb 10, 2026
11.20
11.25
11.15
11.25
10.70
327
Feb 9, 2026
11.25
11.25
11.15
11.20
10.65
965
Feb 6, 2026
11.25
11.25
11.15
11.25
10.70
725
Feb 5, 2026
11.25
11.25
11.15
11.25
10.70
1,841
Feb 4, 2026
11.25
11.25
11.20
11.25
10.70
1,632
Feb 3, 2026
11.20
11.25
11.20
11.25
10.70
1,488
Feb 2, 2026
11.25
11.30
11.20
11.25
10.70
3,142
Jan 30, 2026
11.20
11.25
11.20
11.20
10.65
347
Jan 29, 2026
11.20
11.25
11.15
11.20
10.65
589
Jan 28, 2026
11.10
11.20
11.10
11.20
10.65
2,197
Jan 27, 2026
11.15
11.20
11.10
11.10
10.55
1,800
Jan 26, 2026
11.15
11.20
11.15
11.20
10.65
2,632
Jan 23, 2026
11.20
11.20
11.15
11.20
10.65
1,055
Jan 22, 2026
11.10
11.20
11.05
11.20
10.65
457
Jan 21, 2026
11.10
11.20
11.05
11.10
10.55
340
Jan 20, 2026
11.20
11.20
11.00
11.05
10.51
2,446
Jan 19, 2026
11.20
11.20
11.10
11.10
10.55
699
Jan 16, 2026
11.15
11.20
11.10
11.20
10.65
1,143
Jan 15, 2026
11.20
11.25
11.15
11.20
10.65
1,822
Jan 14, 2026
11.25
11.25
11.25
11.25
10.70
-
Jan 13, 2026
11.25
11.30
11.15
11.25
10.70
2,499
Jan 12, 2026
11.35
11.40
11.20
11.25
10.70
2,392
Jan 9, 2026
11.25
11.35
11.25
11.30
10.74
5,959
Jan 8, 2026
11.00
11.25
11.00
11.25
10.70
1,792
Jan 7, 2026
11.00
11.00
10.90
11.00
10.46
1,983
Jan 6, 2026
10.95
11.00
10.90
11.00
10.46
3,060
Jan 5, 2026
10.95
11.00
10.85
10.95
10.41
1,544
Jan 2, 2026
11.00
11.00
10.85
11.00
10.46
1,183
Dec 30, 2025
10.75
11.00
10.75
11.00
10.46
3,266
Dec 29, 2025
10.70
10.75
10.65
10.75
10.22
3,224
Dec 23, 2025
10.70
10.70
10.65
10.70
10.17
1,019
Dec 22, 2025
10.65
10.70
10.65
10.70
10.17
735
Dec 19, 2025
10.70
10.70
10.65
10.65
10.13
2,364
Dec 18, 2025
10.70
10.70
10.60
10.70
10.17
1,020
Dec 17, 2025
10.65
10.70
10.60
10.70
10.17
9,436
Dec 16, 2025
10.60
10.65
10.60
10.65
10.13
1,306
Dec 15, 2025
10.65
10.65
10.60
10.65
10.13
2,618
Dec 12, 2025
10.60
10.65
10.60
10.65
10.13
1,162
Dec 11, 2025
10.65
10.65
10.65
10.65
10.13
710
Dec 10, 2025
10.65
10.65
10.60
10.65
10.13
560
Dec 9, 2025
10.65
10.65
10.60
10.65
10.13
562
Dec 8, 2025
10.60
10.65
10.60
10.65
10.13
1,390
Dec 5, 2025
10.60
10.65
10.60
10.60
10.08
2,297
Dec 4, 2025
10.60
10.60
10.60
10.60
10.08
-
Dec 3, 2025
10.60
10.65
10.55
10.60
10.08
2,146
Dec 2, 2025
10.60
10.65
10.55
10.60
10.08
2,106
Dec 1, 2025
10.55
10.60
10.55
10.60
10.08
2,004
Nov 28, 2025
10.60
10.60
10.55
10.60
10.08
1,135
Nov 27, 2025
10.55
10.60
10.55
10.60
10.08
1,824
Nov 26, 2025
10.60
10.60
10.60
10.60
10.08
-
Nov 25, 2025
10.65
10.65
10.55
10.60
10.08
734
Nov 24, 2025
10.55
10.60
10.55
10.55
10.03
3,154
Nov 21, 2025
10.60
10.65
10.60
10.60
10.08
371
Nov 20, 2025
10.65
10.65
10.60
10.60
10.08
1,748
Nov 19, 2025
10.60
10.65
10.60
10.60
10.08
606
Nov 18, 2025
10.55
10.65
10.55
10.60
10.08
1,979
Nov 17, 2025
10.60
10.65
10.55
10.55
10.03
1,644
Nov 14, 2025
10.60
10.60
10.55
10.60
10.08
679
Nov 13, 2025
10.65
10.65
10.50
10.60
10.08
7,250
Nov 12, 2025
10.60
10.65
10.55
10.60
10.08
2,268
Nov 11, 2025
10.60
10.65
10.55
10.55
10.03
1,740
Nov 10, 2025
10.60
10.65
10.55
10.60
10.08
1,681
Nov 7, 2025
10.65
10.65
10.55
10.60
10.08
2,982
Nov 6, 2025
10.60
10.65
10.60
10.65
10.13
1,508
Nov 5, 2025
10.65
10.65
10.60
10.65
10.13
722
Nov 4, 2025
10.65
10.65
10.60
10.65
10.13
384
Nov 3, 2025
10.60
10.65
10.55
10.65
10.13
3,938
Oct 31, 2025
10.60
10.65
10.55
10.60
10.08
3,315
Oct 30, 2025
10.60
10.60
10.55
10.60
10.08
2,600
