Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.430 | 4.430 | 4.420 | 4.430 | 4.430 | 5 |
| 2024-06-11 | 4.470 | 4.495 | 4.450 | 4.450 | 4.450 | 5 |
| 2024-06-10 | 4.410 | 4.435 | 4.410 | 4.415 | 4.415 | 81 |
| 2024-06-07 | 4.430 | 4.440 | 4.430 | 4.430 | 4.430 | 1 |
| 2024-06-06 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 0 |
| 2024-06-05 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 1,178 |
| 2024-06-04 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 248 |
| 2024-06-03 | 4.435 | 4.435 | 4.420 | 4.435 | 4.435 | 6 |
| 2024-05-31 | 4.425 | 4.440 | 4.425 | 4.435 | 4.435 | 18,122 |
| 2024-05-30 | 4.435 | 4.445 | 4.435 | 4.440 | 4.440 | 2 |
| 2024-05-29 | 4.430 | 4.435 | 4.425 | 4.430 | 4.430 | 235 |
| 2024-05-28 | 4.450 | 4.450 | 4.440 | 4.450 | 4.450 | 167 |
| 2024-05-24 | 4.425 | 4.440 | 4.425 | 4.430 | 4.430 | 5 |
| 2024-05-23 | 4.348 | 4.365 | 4.348 | 4.348 | 4.348 | 357 |
| 2024-05-22 | 4.358 | 4.363 | 4.345 | 4.363 | 4.363 | 14 |
| 2024-05-21 | 4.368 | 4.368 | 4.350 | 4.368 | 4.368 | 310 |
| 2024-05-20 | 4.380 | 4.380 | 4.360 | 4.363 | 4.363 | 15 |
| 2024-05-17 | 4.385 | 4.385 | 4.370 | 4.373 | 4.373 | 757 |
| 2024-05-16 | 4.395 | 4.395 | 4.375 | 4.378 | 4.378 | 563 |
| 2024-05-15 | 4.388 | 4.405 | 4.388 | 4.388 | 4.388 | 84,070 |
| 2024-05-14 | 4.415 | 4.415 | 4.395 | 4.410 | 4.410 | 1,262 |
| 2024-05-13 | 4.420 | 4.430 | 4.405 | 4.415 | 4.415 | 79 |
| 2024-05-10 | 4.420 | 4.430 | 4.410 | 4.420 | 4.420 | 79 |
| 2024-05-09 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 0 |
| 2024-05-08 | 4.425 | 4.455 | 4.420 | 4.445 | 4.445 | 41,111 |
| 2024-05-07 | 4.378 | 4.420 | 4.378 | 4.378 | 4.378 | 1,262 |
| 2024-05-03 | 4.400 | 4.425 | 4.390 | 4.420 | 4.420 | 1,329 |
| 2024-05-02 | 4.415 | 4.445 | 4.415 | 4.415 | 4.415 | 0 |
| 2024-05-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-04-30 | 4.445 | 4.470 | 4.420 | 4.460 | 4.460 | 4,870 |
| 2024-04-29 | 4.400 | 4.435 | 4.400 | 4.400 | 4.400 | 22 |
| 2024-04-26 | 4.401 | 4.401 | 4.390 | 4.393 | 4.393 | 2,846 |
| 2024-04-25 | 4.405 | 4.425 | 4.381 | 4.405 | 4.405 | 1,358 |
| 2024-04-24 | 4.420 | 4.420 | 4.385 | 4.420 | 4.420 | 597 |
| 2024-04-23 | 4.430 | 4.485 | 4.399 | 4.445 | 4.445 | 4,064 |
| 2024-04-22 | 4.415 | 4.430 | 4.400 | 4.400 | 4.400 | 2,660 |
| 2024-04-19 | 4.410 | 4.410 | 4.320 | 4.393 | 4.393 | 7,020 |
| 2024-04-18 | 4.470 | 4.475 | 4.429 | 4.475 | 4.475 | 7,987 |
| 2024-04-17 | 4.410 | 4.464 | 4.410 | 4.425 | 4.425 | 10,597 |
| 2024-04-16 | 4.200 | 4.376 | 4.180 | 4.353 | 4.353 | 5,718 |
| 2024-04-15 | 4.240 | 4.240 | 4.154 | 4.158 | 4.158 | 3,203 |
| 2024-04-12 | 4.245 | 4.300 | 4.204 | 4.215 | 4.215 | 11,767 |
| 2024-04-11 | 4.260 | 4.295 | 4.260 | 4.295 | 4.295 | 10,869 |
| 2024-04-10 | 4.303 | 4.340 | 4.245 | 4.265 | 4.265 | 6,810 |
| 2024-04-09 | 4.380 | 4.380 | 4.300 | 4.328 | 4.328 | 2,375 |
| 2024-04-08 | 4.425 | 4.425 | 4.384 | 4.425 | 4.425 | 2,764 |
| 2024-04-05 | 4.480 | 4.500 | 4.420 | 4.420 | 4.420 | 15,988 |
| 2024-04-04 | 4.388 | 4.396 | 4.388 | 4.388 | 4.388 | 240 |
| 2024-04-03 | 4.410 | 4.440 | 4.378 | 4.378 | 4.378 | 1,326 |
| 2024-04-02 | 4.450 | 4.480 | 4.404 | 4.415 | 4.415 | 39,639 |
| 2024-03-28 | 4.475 | 4.496 | 4.450 | 4.450 | 4.450 | 6,540 |
| 2024-03-27 | 4.460 | 4.480 | 4.410 | 4.465 | 4.465 | 22,697 |
| 2024-03-26 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 2,323 |
| 2024-03-25 | 4.400 | 4.481 | 4.400 | 4.460 | 4.460 | 56,439 |
| 2024-03-22 | 4.270 | 4.270 | 4.245 | 4.245 | 4.245 | 926 |
| 2024-03-21 | 4.265 | 4.280 | 4.239 | 4.270 | 4.270 | 2,319 |
| 2024-03-20 | 4.303 | 4.320 | 4.271 | 4.308 | 4.308 | 1,555 |
| 2024-03-19 | 4.245 | 4.321 | 4.245 | 4.290 | 4.290 | 2,461 |
| 2024-03-18 | 4.229 | 4.250 | 4.229 | 4.240 | 4.240 | 488 |
| 2024-03-15 | 4.234 | 4.235 | 4.234 | 4.235 | 4.235 | 738 |
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.