Last update: 12.04.2025 18:58 (GMT+3)

TextMagic (07.03.2022)

Tallinn market | First North Baltic Share List

MAGIC | ISIN EE3100073438

Telecommunications

Trade

Security trading history

Price	2021	2022	2023	2024	2025
Open price €	14.5	8.98	7.15	4.21	3.68
High price €	14.5	9.89	7.74	6.66	4
Low price €	8	6.708	4.1	3.3	2.91
Last price €	8.96	7.175	4.2	3.78	2.96
Traded volume	324,367	359,476	260,510	116,293	25,146
Turnover mln €	2.97	2.91	1.77	0.49	0.09
Capitalization mln €	76.16	60.99	35.7	32.13	25.49

Array ( [2025] => Array ( [ID] => 4082121 [Year] => 2025 [ISIN] => EE3100073438 [Currency] => EUR [Deals] => 1597 [Open] => 3.68 [Last] => 2.96 [High] => 4 [Low] => 2.91 [PercentageChange] => -21.69 [Turnover] => 88043.05 [TotalVolume] => 25146 [PercentageOfTotalTurnover] => 0 [Capitalisation] => 25485600 [PercentageOfTotalCapitalisation] => 0.22 [OpenClean] => 3.68 [HighClean] => 4 [LowClean] => 2.91 [LastClean] => 2.96 [OpenYield] => [HighYield] => [LowYield] => [LastYield] => [PercentageChangeClean] => -21.69 [PercentageChangeYield] => 0 [OrigCurrency] => EUR ) [2024] => Array ( [ID] => 4025705 [Year] => 2024 [ISIN] => EE3100073438 [Currency] => EUR [Deals] => 6184 [Open] => 4.21 [Last] => 3.78 [High] => 6.66 [Low] => 3.3 [PercentageChange] => -10 [Turnover] => 486626.32 [TotalVolume] => 116293 [PercentageOfTotalTurnover] => 0 [Capitalisation] => 32130000 [PercentageOfTotalCapitalisation] => 0.3 [OpenClean] => 4.21 [HighClean] => 6.66 [LowClean] => 3.3 [LastClean] => 3.78 [OpenYield] => [HighYield] => [LowYield] => [LastYield] => [PercentageChangeClean] => -10 [PercentageChangeYield] => 0 [OrigCurrency] => EUR ) [2023] => Array ( [ID] => 3834317 [Year] => 2023 [ISIN] => EE3100073438 [Currency] => EUR [Deals] => 7111 [Open] => 7.15 [Last] => 4.2 [High] => 7.74 [Low] => 4.1 [PercentageChange] => -41.46 [Turnover] => 1770551.75 [TotalVolume] => 260510 [PercentageOfTotalTurnover] => 0 [Capitalisation] => 35700000 [PercentageOfTotalCapitalisation] => 0.34 [OpenClean] => 7.15 [HighClean] => 7.74 [LowClean] => 4.1 [LastClean] => 4.2 [OpenYield] => [HighYield] => [LowYield] => [LastYield] => [PercentageChangeClean] => -41.46 [PercentageChangeYield] => 0 [OrigCurrency] => EUR ) [2022] => Array ( [ID] => 3650773 [Year] => 2022 [ISIN] => EE3100073438 [Currency] => EUR [Deals] => 15037 [Open] => 8.98 [Last] => 7.175 [High] => 9.89 [Low] => 6.708 [PercentageChange] => -19.92 [Turnover] => 2907746.35 [TotalVolume] => 359476 [PercentageOfTotalTurnover] => 0.01 [Capitalisation] => 60987500 [PercentageOfTotalCapitalisation] => 0.59 [OpenClean] => 8.98 [HighClean] => 9.89 [LowClean] => 6.708 [LastClean] => 7.175 [OpenYield] => [HighYield] => [LowYield] => [LastYield] => [PercentageChangeClean] => -19.92 [PercentageChangeYield] => 0 [OrigCurrency] => EUR ) [2021] => Array ( [ID] => 3471689 [Year] => 2021 [ISIN] => EE3100073438 [Currency] => EUR [Deals] => 11986 [Open] => 14.5 [Last] => 8.96 [High] => 14.5 [Low] => 8 [PercentageChange] => [Turnover] => 2965010.72 [TotalVolume] => 324367 [PercentageOfTotalTurnover] => 0.16 [Capitalisation] => 76160000 [PercentageOfTotalCapitalisation] => 0.65 [OpenClean] => 14.5 [HighClean] => 14.5 [LowClean] => 8 [LastClean] => 8.96 [OpenYield] => [HighYield] => [LowYield] => [LastYield] => [PercentageChangeClean] => [PercentageChangeYield] => [OrigCurrency] => EUR ) )