AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.60	0.60	0.60	0.60	0.60	-0.17%	227,631
Oct 16, 2025	0.60	0.60	0.60	0.60	0.60	-	81,275
Oct 15, 2025	0.60	0.60	0.60	0.60	0.60	-0.50%	317,852
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	0.17%	97,953
Oct 13, 2025	0.60	0.60	0.60	0.60	0.60	-0.66%	213,182
Oct 10, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	68,533
Oct 9, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	66,671
Oct 8, 2025	0.60	0.60	0.60	0.60	0.60	-	89,808
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	-	40,008
Oct 6, 2025	0.60	0.60	0.60	0.60	0.60	-	239,468
Oct 3, 2025	0.60	0.61	0.60	0.60	0.60	-0.50%	261,606
Oct 2, 2025	0.60	0.60	0.60	0.60	0.60	-0.17%	40,422
Oct 1, 2025	0.60	0.60	0.60	0.60	0.60	0.83%	59,546
Sep 30, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	104,087
Sep 29, 2025	0.60	0.60	0.60	0.60	0.60	-	89,005
Sep 26, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	82,021
Sep 25, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	723,438
Sep 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	384,195
Sep 23, 2025	0.61	0.62	0.61	0.61	0.61	-0.49%	255,493
Sep 22, 2025	0.61	0.61	0.61	0.61	0.61	-	31,585
Sep 19, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	20,544
Sep 18, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	85,853
Sep 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	73,050
Sep 16, 2025	0.61	0.61	0.61	0.61	0.61	0.16%	64,503
Sep 15, 2025	0.61	0.61	0.61	0.61	0.61	-	33,324
Sep 12, 2025	0.61	0.61	0.61	0.61	0.61	-0.33%	233,243
Sep 11, 2025	0.62	0.62	0.61	0.61	0.61	-0.16%	69,352
Sep 10, 2025	0.61	0.62	0.61	0.62	0.62	0.16%	29,475
Sep 9, 2025	0.62	0.62	0.61	0.61	0.61	-0.32%	60,708
Sep 8, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	47,572
Sep 5, 2025	0.62	0.62	0.62	0.62	0.62	-	69,750
Sep 4, 2025	0.61	0.62	0.61	0.62	0.62	0.65%	98,929
Sep 3, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	119,514
Sep 2, 2025	0.61	0.61	0.61	0.61	0.61	-	90,563
Sep 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	64,388
Aug 29, 2025	0.61	0.61	0.61	0.61	0.61	0.16%	60,773
Aug 28, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	38,955
Aug 27, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	223,925
Aug 26, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	249,606
Aug 25, 2025	0.62	0.62	0.61	0.61	0.61	-0.49%	167,682
Aug 22, 2025	0.62	0.62	0.61	0.62	0.62	-0.49%	54,117
Aug 21, 2025	0.62	0.62	0.61	0.62	0.62	0.49%	255,137
Aug 19, 2025	0.61	0.62	0.61	0.62	0.62	0.65%	126,275
Aug 18, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	124,127
Aug 15, 2025	0.61	0.61	0.61	0.61	0.61	0.16%	55,746
Aug 14, 2025	0.61	0.61	0.61	0.61	0.61	-	96,466
Aug 13, 2025	0.61	0.61	0.61	0.61	0.61	-	39,498
Aug 12, 2025	0.61	0.61	0.61	0.61	0.61	-	139,190
Aug 11, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	64,083
Aug 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	38,990