AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.58	0.59	0.58	0.58	-	0.69%	4,480
Dec 4, 2025	0.58	0.58	0.57	0.58	0.58	-	29,375
Dec 3, 2025	0.57	0.59	0.57	0.58	0.58	1.40%	57,448
Dec 2, 2025	0.57	0.58	0.57	0.57	0.57	-	17,984
Dec 1, 2025	0.59	0.59	0.57	0.57	0.57	-1.04%	10,312
Nov 28, 2025	0.58	0.58	0.57	0.58	0.58	0.70%	31,958
Nov 27, 2025	0.58	0.58	0.57	0.57	0.57	0.35%	3,972
Nov 26, 2025	0.57	0.59	0.57	0.57	0.57	0.35%	38,159
Nov 25, 2025	0.56	0.59	0.56	0.57	0.57	1.42%	41,570
Nov 24, 2025	0.56	0.56	0.56	0.56	0.56	-1.06%	62,954
Nov 21, 2025	0.58	0.58	0.56	0.57	0.57	-1.39%	54,595
Nov 20, 2025	0.59	0.59	0.57	0.58	0.58	-0.35%	27,356
Nov 19, 2025	0.59	0.59	0.58	0.58	0.58	-1.70%	29,080
Nov 18, 2025	0.58	0.59	0.58	0.59	0.59	-0.34%	13,841
Nov 17, 2025	0.59	0.61	0.59	0.59	0.59	0.68%	16,837
Nov 14, 2025	0.59	0.59	0.58	0.59	0.59	-	42,265
Nov 13, 2025	0.59	0.59	0.58	0.59	0.59	-4.25%	100,073
Nov 12, 2025	0.62	0.62	0.61	0.61	0.58	-0.97%	156,719
Nov 11, 2025	0.62	0.62	0.61	0.62	0.59	-0.32%	66,924
Nov 10, 2025	0.62	0.62	0.60	0.62	0.59	-	35,979
Nov 7, 2025	0.61	0.62	0.61	0.62	0.59	2.31%	77,372
Nov 6, 2025	0.64	0.64	0.60	0.61	0.58	-4.72%	107,150
Nov 5, 2025	0.63	0.64	0.62	0.64	0.60	0.32%	18,722
Nov 4, 2025	0.65	0.66	0.63	0.63	0.60	-2.16%	28,704
Nov 3, 2025	0.64	0.66	0.64	0.65	0.62	1.57%	339,439
Oct 31, 2025	0.61	0.64	0.60	0.64	0.61	4.93%	77,663
Oct 30, 2025	0.61	0.61	0.60	0.61	0.58	-	24,329
Oct 29, 2025	0.61	0.61	0.60	0.61	0.58	1.33%	74,352
Oct 28, 2025	0.61	0.61	0.60	0.60	0.57	-0.66%	55,352
Oct 27, 2025	0.60	0.62	0.60	0.60	0.57	-	20,668
Oct 24, 2025	0.60	0.62	0.60	0.60	0.57	0.33%	17,526
Oct 23, 2025	0.61	0.61	0.60	0.60	0.57	0.33%	121,084
Oct 22, 2025	0.60	0.60	0.60	0.60	0.57	-	58,976
Oct 21, 2025	0.60	0.61	0.60	0.60	0.57	-	36,998
Oct 20, 2025	0.60	0.60	0.60	0.60	0.57	0.33%	36,545
Oct 17, 2025	0.60	0.60	0.59	0.60	0.57	-0.99%	29,943
Oct 16, 2025	0.60	0.60	0.59	0.60	0.57	1.68%	4,350
Oct 15, 2025	0.60	0.60	0.59	0.59	0.56	-1.00%	22,512
Oct 14, 2025	0.60	0.60	0.59	0.60	0.57	-	10,741
Oct 13, 2025	0.60	0.61	0.59	0.60	0.57	-	44,388
Oct 10, 2025	0.61	0.61	0.60	0.60	0.57	0.33%	9,768
Oct 9, 2025	0.61	0.61	0.60	0.60	0.57	-0.99%	36,682
Oct 8, 2025	0.61	0.61	0.59	0.60	0.57	-	16,690
Oct 7, 2025	0.60	0.61	0.60	0.60	0.57	1.00%	7,286
Oct 6, 2025	0.60	0.61	0.60	0.60	0.57	-0.33%	102,647
Oct 3, 2025	0.60	0.61	0.60	0.60	0.57	-	118,352
Oct 2, 2025	0.60	0.61	0.59	0.60	0.57	-	43,760
Oct 1, 2025	0.60	0.62	0.60	0.60	0.57	-0.33%	33,073
Sep 30, 2025	0.60	0.61	0.60	0.60	0.57	0.33%	9,243
Sep 29, 2025	0.61	0.61	0.60	0.60	0.57	-1.64%	12,166