Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.338 | 4.365 | 4.275 | 4.295 | 4.295 | 2,939 |
| 2023-12-14 | 4.250 | 4.300 | 4.240 | 4.275 | 4.275 | 1,880 |
| 2023-12-13 | 4.235 | 4.235 | 4.185 | 4.220 | 4.220 | 2,669 |
| 2023-12-12 | 4.168 | 4.230 | 4.160 | 4.178 | 4.178 | 1,911 |
| 2023-12-11 | 4.255 | 4.255 | 4.175 | 4.188 | 4.188 | 1,912 |
| 2023-12-08 | 4.200 | 4.251 | 4.200 | 4.235 | 4.235 | 2,429 |
| 2023-12-07 | 4.265 | 4.265 | 4.224 | 4.265 | 4.265 | 1,610 |
| 2023-12-06 | 4.250 | 4.280 | 4.215 | 4.280 | 4.280 | 7,914 |
| 2023-12-05 | 4.200 | 4.245 | 4.185 | 4.205 | 4.205 | 3,467 |
| 2023-12-04 | 4.325 | 4.325 | 4.205 | 4.225 | 4.225 | 19,113 |
| 2023-12-01 | 4.280 | 4.320 | 4.280 | 4.280 | 4.280 | 321 |
| 2023-11-30 | 4.303 | 4.303 | 4.250 | 4.303 | 4.303 | 3,287 |
| 2023-11-29 | 4.295 | 4.316 | 4.295 | 4.303 | 4.303 | 218 |
| 2023-11-28 | 4.255 | 4.285 | 4.255 | 4.260 | 4.260 | 14,861 |
| 2023-11-27 | 4.220 | 4.290 | 4.220 | 4.265 | 4.265 | 5,130 |
| 2023-11-24 | 4.270 | 4.270 | 4.205 | 4.220 | 4.220 | 17,219 |
| 2023-11-23 | 4.205 | 4.250 | 4.205 | 4.225 | 4.225 | 211,616 |
| 2023-11-22 | 4.280 | 4.280 | 4.204 | 4.240 | 4.240 | 76,647 |
| 2023-11-21 | 4.295 | 4.295 | 4.195 | 4.230 | 4.230 | 7,529 |
| 2023-11-20 | 4.400 | 4.470 | 4.299 | 4.328 | 4.328 | 25,354 |
| 2023-11-17 | 4.400 | 4.480 | 4.370 | 4.425 | 4.425 | 17,776 |
| 2023-11-16 | 3.970 | 4.610 | 3.970 | 4.410 | 4.410 | 24,428 |
| 2023-11-15 | 3.835 | 3.980 | 3.835 | 3.908 | 3.908 | 65,057 |
| 2023-11-14 | 3.778 | 3.811 | 3.690 | 3.788 | 3.788 | 11,265 |
| 2023-11-13 | 3.745 | 3.745 | 3.650 | 3.660 | 3.660 | 12,215 |
| 2023-11-10 | 3.703 | 3.750 | 3.690 | 3.723 | 3.723 | 25,101 |
| 2023-11-09 | 3.675 | 3.730 | 3.675 | 3.685 | 3.685 | 9,580 |
| 2023-11-08 | 3.665 | 3.705 | 3.640 | 3.680 | 3.680 | 15,887 |
| 2023-11-07 | 3.610 | 3.640 | 3.595 | 3.625 | 3.625 | 4,080 |
| 2023-11-06 | 3.703 | 3.750 | 3.615 | 3.620 | 3.620 | 15,052 |
| 2023-11-03 | 3.665 | 3.736 | 3.665 | 3.728 | 3.728 | 19,394 |
| 2023-11-02 | 3.575 | 3.655 | 3.575 | 3.625 | 3.625 | 14,619 |
| 2023-11-01 | 3.625 | 3.625 | 3.570 | 3.625 | 3.625 | 7,200 |
| 2023-10-31 | 3.560 | 3.635 | 3.560 | 3.615 | 3.615 | 9,430 |
| 2023-10-30 | 3.520 | 3.560 | 3.520 | 3.538 | 3.538 | 9,881 |
| 2023-10-27 | 3.430 | 3.520 | 3.430 | 3.503 | 3.503 | 15,816 |
| 2023-10-26 | 3.460 | 3.500 | 3.460 | 3.485 | 3.485 | 13,206 |
| 2023-10-25 | 3.503 | 3.535 | 3.445 | 3.460 | 3.460 | 16,691 |
| 2023-10-24 | 3.625 | 3.625 | 3.570 | 3.620 | 3.620 | 16,680 |
| 2023-10-23 | 3.606 | 3.606 | 3.515 | 3.563 | 3.563 | 13,753 |
| 2023-10-20 | 3.548 | 3.575 | 3.510 | 3.568 | 3.568 | 15,085 |
| 2023-10-19 | 3.570 | 3.660 | 3.570 | 3.610 | 3.610 | 16,047 |
| 2023-10-18 | 3.600 | 3.685 | 3.600 | 3.610 | 3.610 | 21,377 |
| 2023-10-17 | 3.590 | 3.665 | 3.590 | 3.610 | 3.610 | 88,236 |
| 2023-10-16 | 3.550 | 3.630 | 3.550 | 3.583 | 3.583 | 20,671 |
| 2023-10-13 | 3.660 | 3.660 | 3.555 | 3.605 | 3.605 | 14,566 |
| 2023-10-12 | 3.570 | 3.685 | 3.570 | 3.635 | 3.635 | 60,607 |
| 2023-10-11 | 3.555 | 3.670 | 3.555 | 3.645 | 3.645 | 67,563 |
| 2023-10-10 | 3.525 | 3.575 | 3.525 | 3.563 | 3.563 | 64,012 |
| 2023-10-09 | 3.420 | 3.485 | 3.380 | 3.425 | 3.425 | 14,668 |
| 2023-10-06 | 3.465 | 3.550 | 3.465 | 3.538 | 3.538 | 11,967 |
| 2023-10-05 | 3.525 | 3.525 | 3.430 | 3.445 | 3.445 | 10,882 |
| 2023-10-04 | 3.445 | 3.460 | 3.400 | 3.420 | 3.420 | 9,661 |
| 2023-10-03 | 3.530 | 3.530 | 3.385 | 3.450 | 3.450 | 25,872 |
| 2023-10-02 | 3.503 | 3.580 | 3.480 | 3.548 | 3.548 | 9,040 |
| 2023-09-29 | 3.590 | 3.590 | 3.515 | 3.538 | 3.538 | 16,797 |
| 2023-09-28 | 3.515 | 3.548 | 3.515 | 3.548 | 3.548 | 2,567 |
| 2023-09-27 | 3.505 | 3.530 | 3.505 | 3.523 | 3.523 | 6,648 |
| 2023-09-26 | 3.573 | 3.580 | 3.521 | 3.533 | 3.533 | 3,768 |
| 2023-09-25 | 3.600 | 3.630 | 3.600 | 3.625 | 3.625 | 529 |
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.