Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.229 | 4.250 | 4.229 | 4.240 | 4.240 | 486 |
| 2024-03-13 | 4.230 | 4.251 | 4.230 | 4.240 | 4.240 | 996 |
| 2024-03-12 | 4.240 | 4.251 | 4.211 | 4.215 | 4.215 | 3,845 |
| 2024-03-11 | 4.240 | 4.251 | 4.240 | 4.240 | 4.240 | 8,546 |
| 2024-03-08 | 4.538 | 4.565 | 4.190 | 4.240 | 4.240 | 20,148 |
| 2024-03-07 | 4.190 | 4.391 | 4.190 | 4.388 | 4.388 | 13,948 |
| 2024-03-06 | 4.440 | 4.490 | 4.138 | 4.138 | 4.138 | 13,521 |
| 2024-03-05 | 4.260 | 4.260 | 4.200 | 4.215 | 4.215 | 4,444 |
| 2024-03-04 | 4.133 | 4.271 | 4.095 | 4.265 | 4.265 | 8,679 |
| 2024-03-01 | 4.205 | 4.220 | 4.129 | 4.133 | 4.133 | 4,559 |
| 2024-02-29 | 4.315 | 4.315 | 4.249 | 4.270 | 4.270 | 1,165 |
| 2024-02-28 | 4.333 | 4.333 | 4.281 | 4.333 | 4.333 | 219 |
| 2024-02-27 | 4.363 | 4.363 | 4.305 | 4.363 | 4.363 | 147 |
| 2024-02-26 | 4.440 | 4.460 | 4.405 | 4.460 | 4.460 | 843 |
| 2024-02-23 | 4.445 | 4.445 | 4.420 | 4.435 | 4.435 | 861 |
| 2024-02-22 | 4.528 | 4.528 | 4.450 | 4.470 | 4.470 | 2,846 |
| 2024-02-21 | 4.558 | 4.580 | 4.495 | 4.495 | 4.495 | 138 |
| 2024-02-20 | 4.550 | 4.578 | 4.550 | 4.578 | 4.578 | 27 |
| 2024-02-19 | 4.550 | 4.550 | 4.500 | 4.503 | 4.503 | 1,651 |
| 2024-02-16 | 4.578 | 4.578 | 4.549 | 4.578 | 4.578 | 278 |
| 2024-02-15 | 4.560 | 4.594 | 4.560 | 4.563 | 4.563 | 340 |
| 2024-02-14 | 4.549 | 4.590 | 4.549 | 4.568 | 4.568 | 3,613 |
| 2024-02-13 | 4.485 | 4.565 | 4.485 | 4.538 | 4.538 | 11,103 |
| 2024-02-12 | 4.558 | 4.595 | 4.410 | 4.490 | 4.490 | 5,053 |
| 2024-02-08 | 4.495 | 4.780 | 4.495 | 4.758 | 4.758 | 1,456 |
| 2024-02-07 | 4.378 | 4.400 | 4.369 | 4.378 | 4.378 | 253 |
| 2024-02-06 | 4.330 | 4.365 | 4.330 | 4.333 | 4.333 | 1,492 |
| 2024-02-05 | 4.318 | 4.341 | 4.305 | 4.313 | 4.313 | 1,664 |
| 2024-02-02 | 4.250 | 4.344 | 4.250 | 4.343 | 4.343 | 10,542 |
| 2024-02-01 | 4.210 | 4.225 | 4.210 | 4.225 | 4.225 | 6,207 |
| 2024-01-31 | 4.200 | 4.205 | 4.173 | 4.173 | 4.173 | 615 |
| 2024-01-30 | 4.183 | 4.220 | 4.150 | 4.200 | 4.200 | 196 |
| 2024-01-29 | 4.148 | 4.148 | 4.134 | 4.148 | 4.148 | 66 |
| 2024-01-26 | 4.158 | 4.163 | 4.144 | 4.158 | 4.158 | 362 |
| 2024-01-25 | 4.200 | 4.230 | 4.169 | 4.210 | 4.210 | 308 |
| 2024-01-24 | 4.194 | 4.200 | 4.194 | 4.200 | 4.200 | 292 |
| 2024-01-23 | 4.174 | 4.225 | 4.174 | 4.193 | 4.193 | 126 |
| 2024-01-22 | 4.200 | 4.230 | 4.170 | 4.230 | 4.230 | 315 |
| 2024-01-19 | 4.148 | 4.285 | 4.148 | 4.148 | 4.148 | 3,952 |
| 2024-01-18 | 4.303 | 4.370 | 4.192 | 4.215 | 4.215 | 1,127 |
| 2024-01-17 | 4.355 | 4.355 | 4.309 | 4.328 | 4.328 | 11,739 |
| 2024-01-16 | 4.430 | 4.430 | 4.375 | 4.400 | 4.400 | 14,226 |
| 2024-01-15 | 4.440 | 4.440 | 4.395 | 4.415 | 4.415 | 11,065 |
| 2024-01-12 | 4.399 | 4.440 | 4.399 | 4.440 | 4.440 | 701 |
| 2024-01-11 | 4.394 | 4.440 | 4.394 | 4.435 | 4.435 | 1,294 |
| 2024-01-10 | 4.380 | 4.420 | 4.380 | 4.410 | 4.410 | 759 |
| 2024-01-09 | 4.368 | 4.430 | 4.365 | 4.415 | 4.415 | 5,598 |
| 2024-01-08 | 4.410 | 4.415 | 4.385 | 4.405 | 4.405 | 4,055 |
| 2024-01-05 | 4.378 | 4.410 | 4.340 | 4.358 | 4.358 | 18,442 |
| 2024-01-04 | 4.310 | 4.370 | 4.310 | 4.318 | 4.318 | 1,718 |
| 2024-01-03 | 4.350 | 4.350 | 4.294 | 4.348 | 4.348 | 7,268 |
| 2024-01-02 | 4.368 | 4.450 | 4.350 | 4.373 | 4.373 | 8,660 |
| 2023-12-29 | 4.485 | 4.490 | 4.385 | 4.490 | 4.490 | 2,342 |
| 2023-12-28 | 4.470 | 4.495 | 4.460 | 4.470 | 4.470 | 2,732 |
| 2023-12-27 | 4.390 | 4.480 | 4.390 | 4.420 | 4.420 | 7,838 |
| 2023-12-22 | 4.340 | 4.370 | 4.340 | 4.358 | 4.358 | 3,612 |
| 2023-12-21 | 4.358 | 4.365 | 4.305 | 4.323 | 4.323 | 635 |
| 2023-12-20 | 4.320 | 4.395 | 4.320 | 4.338 | 4.338 | 866 |
| 2023-12-19 | 4.303 | 4.350 | 4.301 | 4.328 | 4.328 | 10,759 |
| 2023-12-18 | 4.303 | 4.345 | 4.270 | 4.303 | 4.303 | 1,112 |
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.