AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.202
-0.006 (-0.50%)
At close: Dec 2, 2025
AS Tallinna Sadam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 12,407 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 31,346 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 26,411 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 122,271 |
| Nov 26, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.33% | 82,768 |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.67% | 95,882 |
| Nov 24, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 35,252 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 41,711 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 70,142 |
| Nov 19, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 25,391 |
| Nov 18, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 34,751 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 33,196 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10,540 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 22,914 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.67% | 45,187 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 32,592 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 51,839 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 15,282 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.37% | 63,900 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.04% | 20,981 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 74,138 |
| Nov 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 72,541 |
| Oct 31, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 52,975 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.18% | 84,781 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 48,363 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 53,374 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 9,619 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,674 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 12,383 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 41,148 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 7,750 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 18,082 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 12,680 |
| Oct 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 59,196 |
| Oct 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 24,275 |
| Oct 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 105,221 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 25,130 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 31,963 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 42,177 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 86,270 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 31,753 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 50,058 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 49,599 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 380,838 |
| Oct 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 90,516 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | 14,358 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 12,216 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 40,516 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 15,929 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 61,346 |