Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.770 | 3.770 | 3.685 | 3.713 | 3.713 | 23 |
| 2024-09-04 | 3.755 | 3.755 | 3.710 | 3.723 | 3.723 | 7,252 |
| 2024-09-03 | 3.903 | 3.915 | 3.778 | 3.778 | 3.778 | 46 |
| 2024-09-02 | 3.913 | 3.930 | 3.870 | 3.875 | 3.875 | 28 |
| 2024-08-30 | 3.908 | 3.970 | 3.890 | 3.928 | 3.928 | 87,852 |
| 2024-08-29 | 3.973 | 3.973 | 3.925 | 3.973 | 3.973 | 1,422 |
| 2024-08-28 | 3.938 | 3.980 | 3.920 | 3.938 | 3.938 | 284 |
| 2024-08-27 | 4.290 | 4.290 | 3.918 | 3.918 | 3.918 | 1,633 |
| 2024-08-23 | 4.303 | 4.313 | 4.295 | 4.313 | 4.313 | 275 |
| 2024-08-22 | 4.285 | 4.300 | 4.285 | 4.285 | 4.285 | 335 |
| 2024-08-21 | 4.235 | 4.295 | 4.235 | 4.235 | 4.235 | 325 |
| 2024-08-20 | 4.235 | 4.265 | 4.220 | 4.220 | 4.220 | 352 |
| 2024-08-19 | 4.260 | 4.260 | 4.230 | 4.230 | 4.230 | 263 |
| 2024-08-16 | 4.270 | 4.270 | 4.210 | 4.260 | 4.260 | 123 |
| 2024-08-15 | 4.275 | 4.290 | 4.255 | 4.275 | 4.275 | 48 |
| 2024-08-14 | 4.090 | 4.275 | 4.090 | 4.240 | 4.240 | 1,392 |
| 2024-08-13 | 4.060 | 4.090 | 4.055 | 4.055 | 4.055 | 33 |
| 2024-08-12 | 4.030 | 4.060 | 4.030 | 4.030 | 4.030 | 70 |
| 2024-08-09 | 4.050 | 4.075 | 4.025 | 4.050 | 4.050 | 156 |
| 2024-08-08 | 4.065 | 4.085 | 4.065 | 4.065 | 4.065 | 21 |
| 2024-08-07 | 4.065 | 4.065 | 4.050 | 4.065 | 4.065 | 9 |
| 2024-08-06 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 0 |
| 2024-08-05 | 4.040 | 4.050 | 3.988 | 3.988 | 3.988 | 16 |
| 2024-08-02 | 4.100 | 4.100 | 4.085 | 4.085 | 4.085 | 349 |
| 2024-08-01 | 4.250 | 4.250 | 4.158 | 4.158 | 4.158 | 1,111 |
| 2024-07-31 | 4.315 | 4.315 | 4.205 | 4.225 | 4.225 | 153 |
| 2024-07-30 | 4.323 | 4.325 | 4.240 | 4.240 | 4.240 | 52 |
| 2024-07-29 | 4.220 | 4.303 | 4.180 | 4.303 | 4.303 | 111 |
| 2024-07-26 | 4.235 | 4.255 | 4.235 | 4.255 | 4.255 | 17 |
| 2024-07-25 | 4.140 | 4.275 | 4.140 | 4.275 | 4.275 | 6,266 |
| 2024-07-24 | 4.160 | 4.163 | 4.160 | 4.163 | 4.163 | 797 |
| 2024-07-23 | 4.080 | 4.090 | 4.080 | 4.085 | 4.085 | 62 |
| 2024-07-22 | 4.100 | 4.100 | 4.085 | 4.085 | 4.085 | 166 |
| 2024-07-19 | 4.085 | 4.095 | 4.075 | 4.085 | 4.085 | 2,255 |
| 2024-07-18 | 4.095 | 4.095 | 4.060 | 4.090 | 4.090 | 12 |
| 2024-07-17 | 4.075 | 4.095 | 4.075 | 4.080 | 4.080 | 4,362 |
| 2024-07-16 | 4.070 | 4.100 | 4.065 | 4.065 | 4.065 | 5 |
| 2024-07-15 | 4.060 | 4.085 | 4.030 | 4.030 | 4.030 | 4 |
| 2024-07-12 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 1 |
| 2024-07-11 | 4.010 | 4.010 | 4.005 | 4.010 | 4.010 | 1,310 |
| 2024-07-10 | 3.995 | 4.030 | 3.995 | 4.020 | 4.020 | 7 |
| 2024-07-09 | 4.050 | 4.050 | 4.015 | 4.040 | 4.040 | 1 |
| 2024-07-08 | 4.125 | 4.125 | 4.015 | 4.045 | 4.045 | 69 |
| 2024-07-05 | 4.118 | 4.118 | 4.090 | 4.118 | 4.118 | 515 |
| 2024-07-04 | 4.140 | 4.140 | 4.120 | 4.123 | 4.123 | 5 |
| 2024-07-03 | 4.055 | 4.190 | 4.055 | 4.055 | 4.055 | 25,009 |
| 2024-07-02 | 3.973 | 3.973 | 3.970 | 3.973 | 3.973 | 100 |
| 2024-07-01 | 4.065 | 4.065 | 3.980 | 4.005 | 4.005 | 114 |
| 2024-06-28 | 4.020 | 4.020 | 4.015 | 4.015 | 4.015 | 25 |
| 2024-06-27 | 4.090 | 4.090 | 4.085 | 4.090 | 4.090 | 74 |
| 2024-06-26 | 4.178 | 4.178 | 4.155 | 4.178 | 4.178 | 332 |
| 2024-06-25 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 14 |
| 2024-06-24 | 4.435 | 4.440 | 4.363 | 4.363 | 4.363 | 386 |
| 2024-06-21 | 4.400 | 4.425 | 4.383 | 4.383 | 4.383 | 4 |
| 2024-06-20 | 4.378 | 4.400 | 4.378 | 4.378 | 4.378 | 852 |
| 2024-06-19 | 4.378 | 4.390 | 4.378 | 4.378 | 4.378 | 66 |
| 2024-06-18 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 348 |
| 2024-06-17 | 4.365 | 4.378 | 4.365 | 4.378 | 4.378 | 2 |
| 2024-06-14 | 4.415 | 4.430 | 4.415 | 4.415 | 4.415 | 1 |
| 2024-06-13 | 4.440 | 4.440 | 4.400 | 4.435 | 4.435 | 27 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0753 EUR |
| 2022-04-04 | 0.0632 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.