Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.138 | 3.138 | 3.087 | 3.138 | 3.067 | 11,717 |
| 2023-03-29 | 3.040 | 3.075 | 3.015 | 3.065 | 2.996 | 8,896 |
| 2023-03-28 | 3.030 | 3.055 | 3.030 | 3.055 | 2.986 | 9,133 |
| 2023-03-27 | 3.050 | 3.080 | 3.050 | 3.065 | 2.996 | 2,314 |
| 2023-03-24 | 3.175 | 3.175 | 3.035 | 3.035 | 2.966 | 15,849 |
| 2023-03-23 | 3.060 | 3.070 | 3.050 | 3.055 | 2.986 | 1,007 |
| 2023-03-22 | 3.105 | 3.105 | 3.050 | 3.075 | 3.005 | 1,686 |
| 2023-03-21 | 3.090 | 3.145 | 3.085 | 3.108 | 3.037 | 2,393 |
| 2023-03-20 | 3.060 | 3.095 | 2.990 | 3.095 | 3.025 | 13,835 |
| 2023-03-17 | 3.120 | 3.120 | 3.025 | 3.045 | 2.976 | 865 |
| 2023-03-16 | 3.080 | 3.080 | 3.030 | 3.080 | 3.010 | 5,349 |
| 2023-03-15 | 3.215 | 3.215 | 3.055 | 3.215 | 3.142 | 18,597 |
| 2023-03-14 | 3.318 | 3.320 | 3.185 | 3.200 | 3.128 | 7,066 |
| 2023-03-13 | 3.220 | 3.265 | 3.120 | 3.193 | 3.120 | 15,527 |
| 2023-03-10 | 3.303 | 3.320 | 3.235 | 3.265 | 3.191 | 4,168 |
| 2023-03-09 | 3.348 | 3.440 | 3.310 | 3.333 | 3.257 | 3,296 |
| 2023-03-08 | 3.371 | 3.390 | 3.371 | 3.373 | 3.296 | 4,729 |
| 2023-03-07 | 3.370 | 3.415 | 3.370 | 3.415 | 3.338 | 1,943 |
| 2023-03-06 | 3.515 | 3.515 | 3.398 | 3.435 | 3.357 | 5,259 |
| 2023-03-03 | 3.400 | 3.510 | 3.400 | 3.503 | 3.423 | 13,492 |
| 2023-03-02 | 3.443 | 3.443 | 3.370 | 3.393 | 3.316 | 15,147 |
| 2023-03-01 | 3.578 | 3.626 | 3.485 | 3.513 | 3.433 | 7,393 |
| 2023-02-28 | 3.640 | 3.650 | 3.640 | 3.650 | 3.567 | 491 |
| 2023-02-27 | 3.645 | 3.680 | 3.585 | 3.670 | 3.587 | 3,514 |
| 2023-02-24 | 3.640 | 3.645 | 3.573 | 3.573 | 3.492 | 9,089 |
| 2023-02-23 | 3.680 | 3.715 | 3.610 | 3.660 | 3.577 | 15,427 |
| 2023-02-22 | 3.583 | 3.635 | 3.560 | 3.573 | 3.492 | 533 |
| 2023-02-21 | 3.700 | 3.700 | 3.610 | 3.610 | 3.528 | 2,005 |
| 2023-02-20 | 3.720 | 3.720 | 3.650 | 3.655 | 3.572 | 8,706 |
| 2023-02-17 | 3.670 | 3.685 | 3.670 | 3.685 | 3.602 | 8,126 |
| 2023-02-16 | 3.625 | 3.730 | 3.625 | 3.718 | 3.633 | 3,409 |
| 2023-02-15 | 3.675 | 3.680 | 3.645 | 3.660 | 3.577 | 19,878 |
| 2023-02-14 | 3.610 | 3.665 | 3.610 | 3.655 | 3.572 | 13,790 |
| 2023-02-13 | 3.614 | 3.614 | 3.588 | 3.588 | 3.506 | 10,548 |
| 2023-02-10 | 3.605 | 3.605 | 3.605 | 3.605 | 3.523 | 1 |
| 2023-02-09 | 3.630 | 3.630 | 3.590 | 3.630 | 3.548 | 3,002 |
| 2023-02-08 | 3.550 | 3.585 | 3.550 | 3.583 | 3.501 | 1,507 |
| 2023-02-07 | 3.558 | 3.570 | 3.518 | 3.518 | 3.438 | 579 |
| 2023-02-06 | 3.625 | 3.720 | 3.580 | 3.600 | 3.519 | 4,451 |
| 2023-02-03 | 3.715 | 3.715 | 3.635 | 3.670 | 3.587 | 5,221 |
| 2023-02-02 | 3.720 | 3.720 | 3.675 | 3.675 | 3.592 | 4,979 |
| 2023-02-01 | 3.740 | 3.740 | 3.625 | 3.645 | 3.563 | 3,732 |
| 2023-01-31 | 3.745 | 3.745 | 3.685 | 3.728 | 3.643 | 6,550 |
| 2023-01-30 | 3.745 | 3.745 | 3.700 | 3.723 | 3.638 | 323 |
| 2023-01-27 | 3.703 | 3.745 | 3.703 | 3.703 | 3.619 | 2,013 |
| 2023-01-26 | 3.635 | 3.675 | 3.580 | 3.645 | 3.563 | 4,831 |
| 2023-01-25 | 3.685 | 3.685 | 3.670 | 3.675 | 3.592 | 2,225 |
| 2023-01-24 | 3.495 | 3.690 | 3.495 | 3.670 | 3.587 | 47,692 |
| 2023-01-23 | 3.420 | 3.440 | 3.410 | 3.425 | 3.348 | 1,098 |
| 2023-01-20 | 3.395 | 3.420 | 3.395 | 3.420 | 3.343 | 148 |
| 2023-01-19 | 3.390 | 3.390 | 3.335 | 3.383 | 3.306 | 790 |
| 2023-01-18 | 3.415 | 3.430 | 3.415 | 3.415 | 3.338 | 253 |
| 2023-01-17 | 3.373 | 3.373 | 3.373 | 3.373 | 3.296 | 0 |
| 2023-01-16 | 3.455 | 3.455 | 3.415 | 3.440 | 3.362 | 6,685 |
| 2023-01-13 | 3.450 | 3.450 | 3.425 | 3.430 | 3.352 | 10,705 |
| 2023-01-12 | 3.420 | 3.445 | 3.400 | 3.445 | 3.367 | 2,337 |
| 2023-01-11 | 3.388 | 3.410 | 3.375 | 3.388 | 3.311 | 244 |
| 2023-01-10 | 3.378 | 3.395 | 3.335 | 3.358 | 3.282 | 27,351 |
| 2023-01-09 | 3.305 | 3.385 | 3.305 | 3.378 | 3.301 | 1,531 |
| 2023-01-06 | 3.320 | 3.385 | 3.320 | 3.348 | 3.272 | 14,513 |
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.