FRA, T5N End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, T5N: AS Tallink Grupp

26 Aug 2025

LAST: 0.5920	CHANGE: 0.01	OPEN: 0.5920	HIGH: 0.5920	ASK: 0.0000	VOLUME: 22K
LAST: 0.5920	CHG(%): 1.33	PREV: 0.6000	LOW: 0.5920	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.5920	0.5920	0.5920	0.5920	22K
25 Aug 25	0.5950	0.6000	0.5950	0.6000	22K
22 Aug 25	0.5980	0.5980	0.5690	0.5690	28K
21 Aug 25	0.5950	0.5950	0.5950	0.5950	21.9K
20 Aug 25	0.5910	0.5910	0.5910	0.5910	21.9K
19 Aug 25	0.5910	0.5910	0.5910	0.5910	21.9K
18 Aug 25	0.5920	0.5960	0.5900	0.5900	21.9K
15 Aug 25	0.5910	0.5910	0.5400	0.5420	29.6K
14 Aug 25	0.5910	0.5910	0.5910	0.5910	3
13 Aug 25	0.5910	0.5910	0.5910	0.5910	3

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.59
MA10:	0.59
MA20:	0.59
MA50:	0.60
MA100:	0.61
MA200:	0.61
STO9:	86.21
STO14:	86.21
RSI14:	50.85
WPR14:	-13.79
MTM14:	0.00
ROC14:	0.00
ATR:	0.01
Week High:	0.60
Week Low:	0.57
Month High:	0.62
Month Low:	0.54
Year High:	0.68
Year Low:	0.54
Volatility:	1.09

RECENT SPLITS

Date	Ratio
26 Jan 2007	4-1

RECENT DIVIDENDS

Date	Amount
18 Jun 2025	$0.03
19 Jun 2024	$0.06
19 Jun 2019	$0.12
25 Jun 2018	$0.03
27 Jun 2017	$0.03
29 Jun 2016	$0.02
25 Jun 2015	$0.02
20 Jun 2014	$0.03
24 May 2013	$0.05