Tallinn - Delayed Quote EUR

AS Tallinna Sadam (TSM1T.TL)

Compare
1.1380
-0.0100
(-0.87%)
At close: January 24 at 3:59:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.14801.15001.12801.13801.138063,809
Jan 23, 20251.14601.15201.14001.14801.1480220,102
Jan 22, 20251.12601.14601.12601.14001.1400100,160
Jan 21, 20251.10401.12601.10401.12401.1240173,246
Jan 20, 20251.08801.10001.08801.10001.1000157,202
Jan 17, 20251.08601.09001.08001.08801.088079,848
Jan 16, 20251.08401.08401.08001.08401.084051,679
Jan 15, 20251.08001.08001.07601.08001.080027,384
Jan 14, 20251.07801.08601.07401.08001.080079,415
Jan 13, 20251.08001.08001.07601.07801.078045,414
Jan 10, 20251.07001.08001.06801.07801.0780189,902
Jan 9, 20251.06801.07001.06201.07001.0700163,666
Jan 8, 20251.06401.06801.05801.06601.066076,530
Jan 7, 20251.06001.06401.06001.06401.064042,340
Jan 6, 20251.06401.06401.05801.06001.060095,842
Jan 3, 20251.05601.06801.05401.06601.0660143,747
Jan 2, 20251.05601.05601.05601.05601.0560-
Dec 30, 20241.05001.05601.05001.05601.056022,935
Dec 27, 20241.05401.05601.05001.05401.054031,974
Dec 23, 20241.05201.05801.05001.05201.052073,073
Dec 20, 20241.05401.06001.05201.05201.052054,402
Dec 19, 20241.05601.06001.05401.05401.054020,283
Dec 18, 20241.05401.06001.05401.06001.060023,408
Dec 17, 20241.05401.06001.05401.06001.060076,668
Dec 16, 20241.05401.06001.05201.05401.054024,730
Dec 13, 20241.05401.06001.05401.06001.060022,446
Dec 12, 20241.04601.05801.04601.05401.054023,569
Dec 11, 20241.05001.05401.04601.05001.050028,728
Dec 10, 20241.05401.05401.05401.05401.0540-
Dec 9, 20241.05401.05401.05401.05401.0540-
Dec 6, 20241.05401.05401.05401.05401.0540-
Dec 5, 20241.05401.06001.05201.05401.054037,431
Dec 4, 20241.06001.06001.05401.06001.060049,177
Dec 3, 20241.05801.06001.05401.05801.0580139,777
Dec 2, 20241.05601.05801.05401.05601.056018,032
Nov 29, 20241.06001.06001.05201.05601.05609,523
Nov 28, 20241.05001.06001.04801.06001.060095,346
Nov 27, 20241.05401.05601.05001.05601.056017,401
Nov 26, 20241.05401.05801.05201.05401.054031,299
Nov 25, 20241.05401.05601.04801.05401.054040,016
Nov 22, 20241.05201.05601.04801.05401.054052,103
Nov 21, 20241.05601.05601.05001.05401.054023,412
Nov 20, 20241.05201.05601.05001.05601.056041,242
Nov 19, 20241.05801.05801.05001.05201.052020,182
Nov 18, 20241.05401.06001.05201.05801.058043,540
Nov 15, 20241.05001.05601.05001.05601.056013,404
Nov 14, 20241.05201.05401.05001.05201.052026,723
Nov 13, 20241.05201.06001.05201.05401.054028,470
Nov 12, 20241.05601.06001.04801.05401.054070,312
Nov 11, 20241.06001.06001.05001.05601.0560163,492
Nov 8, 20241.06201.06601.06201.06601.066054,429
Nov 7, 20241.06401.06601.06001.06201.062029,215
Nov 6, 20241.06401.06401.05801.06401.064017,902
Nov 5, 20241.06201.06401.06001.06401.064027,033
Nov 4, 20241.06401.06601.06201.06401.064018,743
Nov 1, 20241.06001.06601.06001.06601.06607,168
Oct 31, 20241.06201.06401.06001.06401.064018,760
Oct 30, 20241.06401.06401.06001.06401.064025,238
Oct 29, 20241.06001.06801.06001.06401.064045,497
Oct 28, 20241.06201.07001.06201.06801.068042,537
Oct 25, 20241.06001.06601.06001.06401.064010,761
Oct 24, 20241.06801.07001.06001.06401.0640107,895
Oct 23, 20241.06801.07001.06601.06801.068015,217
Oct 22, 20241.06601.07001.06601.07001.070047,812
Oct 21, 20241.06801.06801.06401.06601.066019,105
Oct 18, 20241.06801.06801.06401.06801.068014,611
Oct 17, 20241.06401.07001.06401.06801.068027,793
Oct 16, 20241.07001.07001.06401.06401.064077,670
Oct 15, 20241.07001.07001.06601.07001.070044,797
Oct 14, 20241.07001.07001.06601.07001.070053,878
Oct 11, 20241.07001.07001.06601.06801.068047,091
Oct 10, 20241.07001.07001.06401.07001.0700135,218
Oct 9, 20241.07001.07001.06801.06801.068056,600
Oct 8, 20241.06801.07001.06401.07001.070052,308
Oct 7, 20241.06001.07001.05801.06801.0680100,705
Oct 4, 20241.06001.06001.05801.06001.060071,894
Oct 3, 20241.06001.06001.05601.06001.060039,101
Oct 2, 20241.06001.06001.05801.06001.060018,361
Oct 1, 20241.06001.06001.05801.06001.060024,856
Sep 30, 20241.06001.06001.05801.06001.060041,662
Sep 27, 20241.05601.06001.05601.06001.06006,224
Sep 26, 20241.05801.06001.05601.05601.0560223,804
Sep 25, 20241.05801.06401.05801.05801.058023,154
Sep 24, 20241.06401.06601.05601.06001.06009,550
Sep 23, 20241.05601.07001.05601.06801.068092,409
Sep 20, 20241.06001.06001.05801.06001.060079,555
Sep 19, 20241.06001.06001.05601.06001.060011,248
Sep 18, 20241.05401.06001.05401.05801.058075,636
Sep 17, 20241.05601.06001.05401.05601.056025,227
Sep 16, 20241.06001.06001.05401.05801.058026,531
Sep 13, 20241.05801.06001.05401.06001.060039,745
Sep 12, 20241.05801.06001.05601.06001.060099,775
Sep 11, 20241.05201.05801.05201.05801.05807,871
Sep 10, 20241.05601.05801.05401.05801.058012,010
Sep 9, 20241.05401.06001.05001.05601.056031,952
Sep 6, 20241.05401.05601.05001.05601.056018,773
Sep 5, 20241.05001.05401.04801.05201.052026,164
Sep 4, 20241.05801.05801.05001.05401.054047,799
Sep 3, 20241.05401.05801.05401.05801.058023,852
Sep 2, 20241.05801.05801.05401.05801.058044,187
Aug 30, 20241.05801.05801.05401.05801.058038,666
Aug 29, 20241.05601.05801.05201.05801.058036,397
Aug 28, 20241.05801.05801.05201.05601.0560121,376
Aug 27, 20241.06001.06001.05601.05801.0580120,590
Aug 26, 20241.06801.06801.05801.06001.060065,063
Aug 23, 20241.07401.07401.06801.07401.074014,198
Aug 22, 20241.07401.07601.07001.07401.074018,594
Aug 21, 20241.06401.07401.06201.07201.072031,731
Aug 19, 20241.06001.06601.06001.06401.0640482,635
Aug 16, 20241.06401.06601.05601.06001.060023,511
Aug 15, 20241.06201.06601.06001.06401.064011,585
Aug 14, 20241.07801.07801.05801.06201.0620142,376
Aug 13, 20241.08601.08601.07401.07401.074017,501
Aug 12, 20241.06401.08801.06401.08001.080058,311
Aug 9, 20241.06001.06601.06001.06201.062023,072
Aug 8, 20241.06601.06601.06001.06001.060026,721
Aug 7, 20241.06201.07001.06001.06601.066022,093
Aug 6, 20241.06201.07401.06201.06201.062031,184
Aug 5, 20241.07801.08201.06001.06201.0620162,772
Aug 2, 20241.08001.08601.07801.08601.086038,082
Aug 1, 20241.08401.08601.07801.08001.0800125,108
Jul 31, 20241.08601.08601.08001.08601.08607,937
Jul 30, 20241.08201.09001.08201.08601.086023,827
Jul 29, 20241.08201.08601.08001.08601.086035,378
Jul 26, 20241.08401.08601.08201.08401.084039,916
Jul 25, 20241.09001.09001.08401.08801.088027,460
Jul 24, 20241.09001.09601.08401.09001.090028,131
Jul 23, 20241.09801.09801.09001.09001.090016,390
Jul 22, 20241.09601.09801.09001.09801.098016,565
Jul 19, 20241.09601.09601.09401.09601.09607,402
Jul 18, 20241.10001.10001.09401.09601.096010,245
Jul 17, 20241.09601.10201.09401.10001.100030,973
Jul 16, 20241.10201.11001.09401.09601.096090,068
Jul 15, 20241.09601.09801.09201.09601.096011,400
Jul 12, 20241.09601.10001.09601.09601.096012,945
Jul 11, 20241.09001.10001.09001.09601.096052,834
Jul 10, 20241.10001.10401.09001.09401.094017,952
Jul 9, 20241.11601.11801.09801.10001.100064,836
Jul 8, 20241.10001.11001.09001.11001.110044,012
Jul 5, 20241.09201.10001.09201.10001.100017,586
Jul 4, 20241.08201.09201.08201.09201.092025,803
Jul 3, 20241.09001.09001.08201.09001.090020,998
Jul 2, 20241.08401.09201.08001.09201.092040,800
Jul 1, 20241.09001.09801.08001.08401.084026,329
Jun 28, 20241.08801.09001.08201.09001.090023,756
Jun 27, 20241.08001.09401.07801.08601.086035,355
Jun 26, 20241.09001.09001.08001.08401.084062,569
Jun 25, 20241.10001.10001.09001.09001.090080,560
Jun 21, 20241.10001.10601.09801.10001.100023,401
Jun 20, 20241.10001.10601.09601.10001.100035,686
Jun 19, 20241.10601.11001.10001.10601.106065,538
Jun 18, 20241.10401.11601.10401.11001.110023,642
Jun 17, 20241.11001.11801.10201.10401.104063,994
Jun 14, 20241.11401.12001.11401.12001.120017,254
Jun 13, 20241.11201.12001.11001.11801.118018,683
Jun 12, 20241.11201.11801.11201.11401.114026,283
Jun 11, 20241.11601.11601.11201.11401.114016,594
Jun 10, 20241.11001.11601.11001.11601.116020,238
Jun 7, 20241.11801.12001.11001.11601.116019,051
Jun 6, 20241.10401.11801.10401.11801.118046,029
Jun 5, 20241.10001.11001.10001.10401.104048,760
Jun 4, 20241.11001.11001.10401.11001.110015,416
Jun 3, 20241.11001.11601.10801.10801.108027,848
May 31, 20241.10601.10801.10201.10801.108022,285
May 30, 20241.10201.10601.10201.10401.10406,688
May 29, 20241.10801.11401.10001.10201.102040,670
May 28, 20241.11201.11201.10401.10801.108014,029
May 27, 20241.11401.11601.10201.11201.112075,501
May 24, 20241.11401.11801.11401.11601.116016,824
May 23, 20241.11801.12001.11401.11601.116025,066
May 22, 20241.12601.12801.12001.12201.122017,468
May 21, 20241.12201.12601.12001.12601.126039,347
May 20, 20241.15201.15201.12401.12401.124034,167
May 17, 20241.15801.16201.14001.14601.146047,922
May 16, 20241.15801.17001.15601.15801.158063,445
May 15, 20241.15001.16801.15001.15401.1540111,328
May 14, 20241.13401.15001.13001.15001.150056,686
May 13, 20241.13001.13401.12201.13201.132057,130
May 10, 20241.14001.14001.12601.13001.1300103,469
May 8, 2024 0.0730 Dividend
May 8, 20241.21001.21601.20001.20001.200075,458
May 7, 20241.21401.22001.20601.20601.133076,074
May 6, 20241.21801.22201.21201.21201.138682,534
May 3, 20241.21201.22001.21201.21601.142420,589
May 2, 20241.21601.21801.20801.21001.136835,325
Apr 30, 20241.21401.21601.20601.20601.133072,418
Apr 29, 20241.21601.22001.21401.21401.140559,611
Apr 26, 20241.22001.22601.21601.21801.144361,847
Apr 25, 20241.21801.22001.21601.21801.144312,052
Apr 24, 20241.22401.22801.21801.21801.144338,587
Apr 23, 20241.22001.23001.21801.22001.146235,668
Apr 22, 20241.22401.22801.21401.22401.149917,220
Apr 19, 20241.21801.21801.21001.21401.140534,373
Apr 18, 20241.21001.22401.21001.21801.144327,292
Apr 17, 20241.22001.23001.21201.21201.138645,006
Apr 16, 20241.22801.23001.21401.21601.142434,383
Apr 15, 20241.22001.22801.21401.22601.151860,230
Apr 12, 20241.20601.23001.20401.21001.136887,378
Apr 11, 20241.20401.21601.19801.20601.133051,007
Apr 10, 20241.19001.20401.18801.20001.127453,762
Apr 9, 20241.18601.19201.18201.18801.116155,647
Apr 8, 20241.15401.18601.15401.18601.114254,886
Apr 5, 20241.14401.16001.14401.15401.084161,891
Apr 4, 20241.14001.14801.14001.14401.074872,521
Apr 3, 20241.14001.14001.13201.13401.065416,089
Apr 2, 20241.14801.14801.13801.14001.071052,834
Mar 28, 20241.14601.14801.14001.14601.076622,259
Mar 27, 20241.15001.15401.14001.14201.072946,626
Mar 26, 20241.15401.15801.14801.15001.080445,990
Mar 25, 20241.14601.15801.14601.15601.086043,389
Mar 22, 20241.15001.15401.14801.15001.08047,523
Mar 21, 20241.15401.16001.15001.15401.084119,648
Mar 20, 20241.16001.16601.15401.15401.084119,779
Mar 19, 20241.16001.16401.15401.15801.08795,599
Mar 18, 20241.15201.16001.15201.16001.089812,097
Mar 15, 20241.16001.16401.15401.15801.087925,199
Mar 14, 20241.15601.16801.15601.16601.09548,859
Mar 13, 20241.16201.16601.15601.16201.091723,726
Mar 12, 20241.17001.17201.15401.16001.089836,771
Mar 11, 20241.16001.17001.15401.17001.099219,957
Mar 8, 20241.15201.15601.14601.15601.086013,136
Mar 7, 20241.15601.16001.14401.15001.080427,495
Mar 6, 20241.15401.16001.15401.15601.086022,069
Mar 5, 20241.14601.15401.14601.15201.082329,842
Mar 4, 20241.14801.15401.14601.14601.076652,005
Mar 1, 20241.14801.14801.14401.14801.078512,453
Feb 29, 20241.14401.15001.14201.14601.076699,721
Feb 28, 20241.11801.14401.11801.14201.0729105,610
Feb 27, 20241.10801.11601.10401.11201.044734,535
Feb 26, 20241.10401.10601.10201.10601.039120,446
Feb 23, 20241.10201.11001.10201.10801.040935,170
Feb 22, 20241.10401.10801.10001.10601.039147,609
Feb 21, 20241.10201.10601.10201.10601.039123,314
Feb 20, 20241.10401.11001.10201.10401.037226,263
Feb 19, 20241.10601.10801.10201.10801.040915,603
Feb 16, 20241.11201.11401.10601.10601.039131,248
Feb 15, 20241.11401.11601.10801.11201.044734,833
Feb 14, 20241.11601.11801.11001.11601.04847,671
Feb 13, 20241.11801.11801.11201.11401.046610,693
Feb 12, 20241.12001.12001.11601.11801.050317,707
Feb 9, 20241.11801.12001.11601.12001.052214,120
Feb 8, 20241.12001.12201.11601.11801.050317,757
Feb 7, 20241.12001.12001.11001.12001.052216,308
Feb 6, 20241.11601.12001.11001.11401.046624,475
Feb 5, 20241.12201.12401.11601.11801.050319,134
Feb 2, 20241.12001.12801.10601.12601.057881,672
Feb 1, 20241.12601.12801.11801.12001.052233,277
Jan 31, 20241.13001.13601.12001.12801.059759,373
Jan 30, 20241.13801.14201.13001.13001.061622,324
Jan 29, 20241.13601.14201.13601.13801.069122,777
Jan 26, 20241.13801.14401.13401.14401.074815,413
Jan 25, 20241.14001.14801.13601.14401.074827,458
Jan 24, 20241.14201.14601.14001.14401.074821,783

Related Tickers

TAL1T.TL AS Tallink Grupp
0.6410
+2.56%
 
HAUTO.OL Höegh Autoliners ASA
104.60
-1.69%
 
T5N.DU Tallink Grupp AS
0.6170
+2.66%
 
BWLPG.OL BW LPG Limited
128.80
-2.65%
 
GOGL.OL Golden Ocean Group Limited
98.78
-2.87%
 
2020.OL 2020 Bulkers Ltd.
120.80
-3.36%
 
DSX Diana Shipping Inc.
1.7800
0.00%
 
OET.OL Okeanis Eco Tankers Corp.
251.00
-4.92%
 
T5N.MU Tallink Grupp AS
0.6050
+1.34%
 
DP4B.SG A. P. Moller Maersk A/S
1,377.50
-1.33%