AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.62	0.63	0.62	0.62	0.62	-0.16%	105,072
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	70,722
Mar 16, 2026	0.62	0.62	0.62	0.62	0.62	-	65,644
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	102,272
Mar 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	65,127
Mar 11, 2026	0.62	0.63	0.62	0.62	0.62	0.97%	255,628
Mar 10, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	226,258
Mar 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	192,225
Mar 6, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	309,537
Mar 5, 2026	0.62	0.63	0.62	0.62	0.62	0.65%	144,005
Mar 4, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	245,264
Mar 3, 2026	0.61	0.62	0.61	0.61	0.61	0.33%	215,440
Mar 2, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	352,091
Feb 27, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	689,577
Feb 26, 2026	0.61	0.62	0.61	0.61	0.61	-0.16%	201,821
Feb 25, 2026	0.62	0.62	0.60	0.61	0.61	-0.49%	960,664
Feb 23, 2026	0.63	0.63	0.61	0.62	0.62	-2.54%	791,467
Feb 20, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	495,898
Feb 19, 2026	0.63	0.64	0.63	0.64	0.64	4.26%	1,563,734
Feb 18, 2026	0.60	0.61	0.60	0.61	0.61	1.16%	356,627
Feb 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.33%	186,872
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	267,937
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	158,333
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	411,967
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	-	102,449
Feb 10, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	89,715
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	-	169,478
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	187,961
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	200,868
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	245,573
Feb 3, 2026	0.60	0.60	0.60	0.60	0.60	1.35%	760,654
Feb 2, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	127,066
Jan 30, 2026	0.59	0.60	0.59	0.59	0.59	0.17%	86,794
Jan 29, 2026	0.59	0.60	0.59	0.59	0.59	-	176,142
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-	81,072
Jan 27, 2026	0.59	0.60	0.59	0.59	0.59	-	136,021
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	-	95,538
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-	75,931
Jan 22, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	92,163
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	0.51%	77,102
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.51%	163,298
Jan 19, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	147,133
Jan 16, 2026	0.60	0.60	0.59	0.60	0.60	-	105,507
Jan 15, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	107,779
Jan 14, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	125,146
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	0.34%	94,836
Jan 12, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	215,874
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	159,613
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	200,140
Jan 7, 2026	0.59	0.59	0.58	0.59	0.59	-	296,392