Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.630 | 3.630 | 3.600 | 3.620 | 3.620 | 20,881 |
| 2023-09-21 | 3.725 | 3.725 | 3.645 | 3.650 | 3.650 | 9,729 |
| 2023-09-20 | 3.738 | 3.775 | 3.738 | 3.738 | 3.738 | 5,012 |
| 2023-09-19 | 3.703 | 3.750 | 3.670 | 3.733 | 3.733 | 9,483 |
| 2023-09-18 | 3.690 | 3.700 | 3.680 | 3.690 | 3.690 | 1,758 |
| 2023-09-15 | 3.703 | 3.750 | 3.595 | 3.723 | 3.723 | 11,795 |
| 2023-09-14 | 3.710 | 3.790 | 3.710 | 3.733 | 3.733 | 4,655 |
| 2023-09-13 | 3.738 | 3.770 | 3.715 | 3.738 | 3.738 | 5,257 |
| 2023-09-12 | 3.805 | 3.825 | 3.743 | 3.743 | 3.743 | 4,513 |
| 2023-09-11 | 3.795 | 3.830 | 3.795 | 3.800 | 3.800 | 7,884 |
| 2023-09-08 | 3.870 | 3.870 | 3.815 | 3.840 | 3.840 | 9,515 |
| 2023-09-07 | 3.900 | 3.938 | 3.900 | 3.938 | 3.938 | 9,582 |
| 2023-09-06 | 3.910 | 3.910 | 3.830 | 3.845 | 3.845 | 15,823 |
| 2023-09-05 | 3.778 | 3.918 | 3.695 | 3.918 | 3.918 | 12,921 |
| 2023-09-04 | 3.923 | 3.940 | 3.865 | 3.903 | 3.903 | 5,601 |
| 2023-09-01 | 3.900 | 3.930 | 3.900 | 3.908 | 3.908 | 8,842 |
| 2023-08-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10,405 |
| 2023-08-30 | 3.824 | 3.885 | 3.824 | 3.880 | 3.880 | 24,994 |
| 2023-08-29 | 3.810 | 3.855 | 3.810 | 3.835 | 3.835 | 14,928 |
| 2023-08-25 | 3.715 | 3.715 | 3.660 | 3.690 | 3.690 | 8,217 |
| 2023-08-24 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 7,253 |
| 2023-08-23 | 3.715 | 3.715 | 3.700 | 3.703 | 3.703 | 4,000 |
| 2023-08-22 | 3.695 | 3.755 | 3.695 | 3.695 | 3.695 | 3,644 |
| 2023-08-21 | 3.675 | 3.755 | 3.675 | 3.680 | 3.680 | 8,535 |
| 2023-08-18 | 3.675 | 3.680 | 3.650 | 3.675 | 3.675 | 7,424 |
| 2023-08-17 | 3.685 | 3.695 | 3.655 | 3.690 | 3.690 | 5,114 |
| 2023-08-16 | 3.690 | 3.695 | 3.685 | 3.690 | 3.690 | 1,020 |
| 2023-08-15 | 3.715 | 3.738 | 3.715 | 3.738 | 3.738 | 4,138 |
| 2023-08-14 | 3.733 | 3.775 | 3.733 | 3.733 | 3.733 | 105 |
| 2023-08-11 | 3.713 | 3.725 | 3.690 | 3.713 | 3.713 | 3,010 |
| 2023-08-10 | 3.733 | 3.733 | 3.733 | 3.733 | 3.733 | 7,334 |
| 2023-08-09 | 3.716 | 3.745 | 3.716 | 3.733 | 3.733 | 5,770 |
| 2023-08-08 | 3.778 | 3.785 | 3.715 | 3.733 | 3.733 | 4,271 |
| 2023-08-07 | 3.825 | 3.835 | 3.800 | 3.830 | 3.830 | 12,119 |
| 2023-08-04 | 3.820 | 3.875 | 3.820 | 3.820 | 3.820 | 8,662 |
| 2023-08-03 | 3.810 | 3.875 | 3.810 | 3.855 | 3.855 | 5,267 |
| 2023-08-02 | 3.840 | 3.870 | 3.770 | 3.840 | 3.840 | 17,179 |
| 2023-08-01 | 3.770 | 3.855 | 3.770 | 3.835 | 3.835 | 7,253 |
| 2023-07-31 | 3.700 | 3.758 | 3.700 | 3.758 | 3.758 | 11,700 |
| 2023-07-28 | 3.558 | 3.690 | 3.545 | 3.685 | 3.685 | 15,669 |
| 2023-07-27 | 3.540 | 3.560 | 3.540 | 3.548 | 3.548 | 5,413 |
| 2023-07-26 | 3.463 | 3.520 | 3.463 | 3.490 | 3.490 | 2,647 |
| 2023-07-25 | 3.460 | 3.495 | 3.405 | 3.425 | 3.425 | 13,003 |
| 2023-07-24 | 3.510 | 3.510 | 3.420 | 3.445 | 3.445 | 1,730 |
| 2023-07-21 | 3.440 | 3.520 | 3.440 | 3.485 | 3.485 | 743 |
| 2023-07-20 | 3.518 | 3.525 | 3.495 | 3.495 | 3.495 | 160 |
| 2023-07-19 | 3.508 | 3.533 | 3.500 | 3.533 | 3.533 | 2,918 |
| 2023-07-18 | 3.480 | 3.550 | 3.455 | 3.455 | 3.455 | 9,899 |
| 2023-07-17 | 3.480 | 3.485 | 3.440 | 3.480 | 3.480 | 28,269 |
| 2023-07-14 | 3.393 | 3.470 | 3.385 | 3.415 | 3.415 | 2,390 |
| 2023-07-13 | 3.360 | 3.360 | 3.305 | 3.353 | 3.353 | 1,903 |
| 2023-07-12 | 3.250 | 3.310 | 3.250 | 3.303 | 3.303 | 1,978 |
| 2023-07-11 | 3.250 | 3.275 | 3.190 | 3.260 | 3.260 | 16,146 |
| 2023-07-10 | 3.235 | 3.235 | 3.170 | 3.178 | 3.178 | 14,634 |
| 2023-07-07 | 3.270 | 3.270 | 3.235 | 3.260 | 3.260 | 12,416 |
| 2023-07-06 | 3.368 | 3.385 | 3.328 | 3.328 | 3.252 | 425 |
| 2023-07-05 | 3.475 | 3.475 | 3.385 | 3.410 | 3.333 | 2,973 |
| 2023-07-04 | 3.390 | 3.475 | 3.390 | 3.450 | 3.372 | 6,764 |
| 2023-07-03 | 3.350 | 3.395 | 3.350 | 3.363 | 3.286 | 1,566 |
| 2023-06-30 | 3.383 | 3.400 | 3.350 | 3.353 | 3.277 | 32,339 |
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.