Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 3.365 | 3.385 | 3.365 | 3.373 | 3.296 | 2,844 |
| 2023-06-28 | 3.373 | 3.380 | 3.323 | 3.323 | 3.247 | 1,734 |
| 2023-06-27 | 3.380 | 3.380 | 3.350 | 3.358 | 3.282 | 657 |
| 2023-06-26 | 3.358 | 3.385 | 3.330 | 3.358 | 3.282 | 2,188 |
| 2023-06-23 | 3.315 | 3.378 | 3.315 | 3.358 | 3.282 | 885 |
| 2023-06-22 | 3.295 | 3.315 | 3.275 | 3.303 | 3.228 | 3,330 |
| 2023-06-21 | 3.310 | 3.330 | 3.310 | 3.323 | 3.247 | 3,901 |
| 2023-06-20 | 3.330 | 3.330 | 3.295 | 3.303 | 3.228 | 7,774 |
| 2023-06-19 | 3.390 | 3.390 | 3.363 | 3.363 | 3.286 | 30 |
| 2023-06-16 | 3.375 | 3.405 | 3.375 | 3.393 | 3.316 | 4,555 |
| 2023-06-15 | 3.350 | 3.350 | 3.333 | 3.333 | 3.257 | 28,219 |
| 2023-06-14 | 3.378 | 3.395 | 3.350 | 3.383 | 3.306 | 6,366 |
| 2023-06-13 | 3.345 | 3.345 | 3.303 | 3.303 | 3.228 | 3,390 |
| 2023-06-12 | 3.328 | 3.375 | 3.328 | 3.328 | 3.252 | 12,076 |
| 2023-06-09 | 3.348 | 3.355 | 3.310 | 3.323 | 3.247 | 2,358 |
| 2023-06-08 | 3.305 | 3.365 | 3.305 | 3.338 | 3.262 | 8,618 |
| 2023-06-07 | 3.303 | 3.355 | 3.275 | 3.333 | 3.257 | 4,733 |
| 2023-06-06 | 3.249 | 3.320 | 3.249 | 3.275 | 3.201 | 8,666 |
| 2023-06-05 | 3.200 | 3.280 | 3.200 | 3.245 | 3.172 | 20,826 |
| 2023-06-02 | 3.156 | 3.235 | 3.156 | 3.215 | 3.142 | 7,347 |
| 2023-06-01 | 3.135 | 3.135 | 3.095 | 3.108 | 3.037 | 636 |
| 2023-05-31 | 3.175 | 3.175 | 3.148 | 3.148 | 3.076 | 738 |
| 2023-05-30 | 3.175 | 3.175 | 3.140 | 3.143 | 3.071 | 2,786 |
| 2023-05-26 | 3.165 | 3.200 | 3.165 | 3.200 | 3.128 | 10,207 |
| 2023-05-25 | 3.215 | 3.255 | 3.170 | 3.205 | 3.132 | 3,759 |
| 2023-05-24 | 3.210 | 3.235 | 3.200 | 3.235 | 3.162 | 1,295 |
| 2023-05-23 | 3.240 | 3.255 | 3.190 | 3.200 | 3.128 | 313 |
| 2023-05-22 | 3.185 | 3.270 | 3.185 | 3.255 | 3.181 | 206 |
| 2023-05-19 | 3.320 | 3.320 | 3.215 | 3.250 | 3.176 | 226 |
| 2023-05-18 | 3.358 | 3.380 | 3.295 | 3.308 | 3.233 | 2,613 |
| 2023-05-17 | 3.200 | 3.340 | 3.100 | 3.303 | 3.228 | 16,149 |
| 2023-05-16 | 3.090 | 3.115 | 3.050 | 3.065 | 2.996 | 65 |
| 2023-05-15 | 3.118 | 3.145 | 3.085 | 3.085 | 3.015 | 246 |
| 2023-05-12 | 3.165 | 3.165 | 3.120 | 3.158 | 3.086 | 1,499 |
| 2023-05-11 | 3.225 | 3.225 | 3.170 | 3.200 | 3.128 | 14,249 |
| 2023-05-10 | 3.225 | 3.225 | 3.163 | 3.163 | 3.091 | 4,789 |
| 2023-05-09 | 3.210 | 3.210 | 3.185 | 3.210 | 3.137 | 19,691 |
| 2023-05-05 | 3.070 | 3.168 | 3.015 | 3.168 | 3.096 | 980 |
| 2023-05-04 | 3.065 | 3.090 | 3.005 | 3.040 | 2.971 | 3,586 |
| 2023-05-03 | 3.060 | 3.060 | 3.030 | 3.045 | 2.976 | 7,045 |
| 2023-05-02 | 3.195 | 3.195 | 3.080 | 3.090 | 3.020 | 6,609 |
| 2023-04-28 | 3.130 | 3.185 | 3.130 | 3.138 | 3.067 | 4,861 |
| 2023-04-27 | 3.130 | 3.168 | 3.130 | 3.168 | 3.096 | 4,520 |
| 2023-04-26 | 3.080 | 3.145 | 3.080 | 3.138 | 3.067 | 6,308 |
| 2023-04-25 | 3.118 | 3.145 | 3.060 | 3.118 | 3.047 | 4,836 |
| 2023-04-24 | 3.225 | 3.225 | 3.128 | 3.128 | 3.057 | 13,851 |
| 2023-04-21 | 3.220 | 3.235 | 3.190 | 3.225 | 3.152 | 5,433 |
| 2023-04-20 | 3.355 | 3.355 | 3.280 | 3.303 | 3.228 | 578 |
| 2023-04-19 | 3.348 | 3.385 | 3.300 | 3.363 | 3.286 | 1,740 |
| 2023-04-18 | 3.318 | 3.350 | 3.245 | 3.245 | 3.172 | 770 |
| 2023-04-17 | 3.175 | 3.295 | 3.175 | 3.280 | 3.206 | 4,915 |
| 2023-04-14 | 3.265 | 3.265 | 3.170 | 3.183 | 3.111 | 24,391 |
| 2023-04-13 | 3.178 | 3.193 | 3.095 | 3.193 | 3.120 | 4,110 |
| 2023-04-12 | 3.090 | 3.150 | 3.090 | 3.090 | 3.020 | 1,027 |
| 2023-04-11 | 3.130 | 3.130 | 3.080 | 3.090 | 3.020 | 1,595 |
| 2023-04-06 | 3.050 | 3.050 | 3.050 | 3.050 | 2.981 | 2,084 |
| 2023-04-05 | 3.178 | 3.180 | 3.045 | 3.045 | 2.976 | 855 |
| 2023-04-04 | 3.163 | 3.185 | 3.150 | 3.163 | 3.091 | 1,458 |
| 2023-04-03 | 3.178 | 3.180 | 3.125 | 3.158 | 3.086 | 2,661 |
| 2023-03-31 | 3.153 | 3.153 | 3.117 | 3.153 | 3.081 | 22,457 |
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.