AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	154,535
Aug 6, 2026	0.62	0.62	0.62	0.62	0.62	0.49%	134,010
Aug 5, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	96,222
Aug 4, 2026	0.61	0.62	0.61	0.62	0.62	1.30%	117,322
Aug 3, 2026	0.61	0.62	0.61	0.61	0.61	0.49%	100,388
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	138,579
Jul 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	59,422
Jul 29, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	21,699
Jul 28, 2026	0.61	0.61	0.61	0.61	0.61	-0.33%	56,090
Jul 27, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	138,298
Jul 24, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	171,587
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-	100,935
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	133,853
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	188,628
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	17,732
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	90,654
Jul 16, 2026	0.61	0.61	0.61	0.61	0.61	-	59,034
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-	71,493
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	44,575
Jul 13, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	130,761
Jul 10, 2026	0.62	0.62	0.61	0.61	0.61	-0.16%	36,642
Jul 9, 2026	0.62	0.62	0.61	0.62	0.62	-	38,826
Jul 8, 2026	0.62	0.62	0.61	0.62	0.62	-	83,188
Jul 7, 2026	0.61	0.62	0.61	0.62	0.62	-0.16%	102,900
Jul 6, 2026	0.62	0.62	0.61	0.62	0.62	-	63,957
Jul 3, 2026	0.62	0.62	0.61	0.62	0.62	-0.16%	71,600
Jul 2, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	76,449
Jul 1, 2026	0.61	0.62	0.61	0.62	0.62	0.33%	122,904
Jun 30, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	101,419
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	0.33%	40,609
Jun 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	24,118
Jun 25, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	166,523
Jun 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.49%	108,613
Jun 19, 2026	0.62	0.62	0.61	0.62	0.62	-0.65%	49,338
Jun 18, 2026	0.62	0.62	0.62	0.62	0.62	-	53,032
Jun 17, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	293,171
Jun 16, 2026	0.65	0.66	0.65	0.66	0.63	-	235,668
Jun 15, 2026	0.65	0.66	0.65	0.66	0.63	0.15%	279,567
Jun 12, 2026	0.66	0.66	0.65	0.65	0.62	-	120,293
Jun 11, 2026	0.65	0.66	0.65	0.65	0.62	-0.15%	252,199
Jun 10, 2026	0.66	0.66	0.65	0.66	0.63	-	156,778
Jun 9, 2026	0.65	0.66	0.65	0.66	0.63	1.08%	620,948
Jun 8, 2026	0.65	0.65	0.65	0.65	0.62	-0.15%	106,146
Jun 5, 2026	0.65	0.65	0.65	0.65	0.62	0.62%	2,011,182
Jun 4, 2026	0.65	0.65	0.65	0.65	0.62	-0.15%	940,305
Jun 3, 2026	0.64	0.65	0.64	0.65	0.62	0.16%	112,136
Jun 2, 2026	0.64	0.65	0.64	0.65	0.62	0.16%	112,181
Jun 1, 2026	0.64	0.65	0.64	0.64	0.61	-	93,771
May 29, 2026	0.64	0.65	0.64	0.64	0.61	0.16%	187,427
May 28, 2026	0.64	0.65	0.64	0.64	0.61	-0.16%	179,063