Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.328 | 3.365 | 3.328 | 3.328 | 3.252 | 748 |
| 2023-01-04 | 3.347 | 3.370 | 3.347 | 3.353 | 3.277 | 5,836 |
| 2023-01-03 | 3.328 | 3.370 | 3.310 | 3.368 | 3.291 | 41,704 |
| 2022-12-30 | 3.313 | 3.340 | 3.313 | 3.313 | 3.238 | 12 |
| 2022-12-29 | 3.318 | 3.370 | 3.310 | 3.338 | 3.262 | 2,229 |
| 2022-12-28 | 3.300 | 3.333 | 3.300 | 3.333 | 3.257 | 1 |
| 2022-12-23 | 3.300 | 3.338 | 3.300 | 3.338 | 3.262 | 4,134 |
| 2022-12-22 | 3.350 | 3.350 | 3.290 | 3.290 | 3.216 | 2,246 |
| 2022-12-21 | 3.300 | 3.360 | 3.300 | 3.328 | 3.252 | 5,390 |
| 2022-12-20 | 3.295 | 3.318 | 3.295 | 3.318 | 3.242 | 980 |
| 2022-12-19 | 3.280 | 3.340 | 3.280 | 3.328 | 3.252 | 3,705 |
| 2022-12-16 | 3.338 | 3.340 | 3.315 | 3.318 | 3.242 | 722 |
| 2022-12-15 | 3.308 | 3.360 | 3.300 | 3.333 | 3.257 | 22,105 |
| 2022-12-14 | 3.388 | 3.395 | 3.310 | 3.383 | 3.306 | 7 |
| 2022-12-13 | 3.318 | 3.400 | 3.290 | 3.313 | 3.238 | 16,373 |
| 2022-12-12 | 3.348 | 3.375 | 3.305 | 3.323 | 3.247 | 1,173 |
| 2022-12-09 | 3.300 | 3.348 | 3.300 | 3.348 | 3.272 | 469 |
| 2022-12-08 | 3.373 | 3.385 | 3.285 | 3.295 | 3.220 | 6,505 |
| 2022-12-07 | 3.320 | 3.320 | 3.260 | 3.313 | 3.238 | 5,228 |
| 2022-12-06 | 3.395 | 3.395 | 3.290 | 3.308 | 3.233 | 801 |
| 2022-12-05 | 3.280 | 3.485 | 3.260 | 3.445 | 3.367 | 6,099 |
| 2022-12-02 | 3.255 | 3.275 | 3.255 | 3.255 | 3.181 | 1,799 |
| 2022-12-01 | 3.155 | 3.220 | 3.155 | 3.210 | 3.137 | 17,715 |
| 2022-11-30 | 3.150 | 3.150 | 3.115 | 3.118 | 3.047 | 175 |
| 2022-11-29 | 3.148 | 3.180 | 3.095 | 3.163 | 3.091 | 6,852 |
| 2022-11-28 | 3.150 | 3.150 | 3.115 | 3.123 | 3.052 | 1,694 |
| 2022-11-25 | 3.138 | 3.190 | 3.085 | 3.158 | 3.086 | 4,874 |
| 2022-11-24 | 3.103 | 3.140 | 3.065 | 3.123 | 3.052 | 9,009 |
| 2022-11-23 | 3.045 | 3.063 | 3.045 | 3.045 | 2.976 | 2,025 |
| 2022-11-22 | 3.045 | 3.045 | 3.015 | 3.020 | 2.952 | 6,861 |
| 2022-11-21 | 3.050 | 3.050 | 2.995 | 3.020 | 2.952 | 1,486 |
| 2022-11-18 | 3.025 | 3.025 | 2.965 | 3.020 | 2.952 | 1,211 |
| 2022-11-17 | 2.960 | 3.025 | 2.960 | 2.993 | 2.925 | 27,632 |
| 2022-11-16 | 3.050 | 3.050 | 2.948 | 2.948 | 2.881 | 8,963 |
| 2022-11-15 | 3.080 | 3.100 | 3.025 | 3.060 | 2.991 | 57,105 |
| 2022-11-14 | 2.973 | 3.065 | 2.960 | 3.065 | 2.996 | 24,086 |
| 2022-11-11 | 3.070 | 3.070 | 2.855 | 2.918 | 2.852 | 1,466 |
| 2022-11-10 | 2.990 | 3.045 | 2.990 | 3.025 | 2.957 | 7,860 |
| 2022-11-09 | 3.035 | 3.035 | 2.985 | 3.015 | 2.947 | 4,197 |
| 2022-11-08 | 2.968 | 3.010 | 2.950 | 2.993 | 2.925 | 19,004 |
| 2022-11-07 | 2.975 | 3.009 | 2.975 | 3.005 | 2.937 | 10,660 |
| 2022-11-04 | 2.865 | 2.930 | 2.865 | 2.903 | 2.837 | 7,261 |
| 2022-11-03 | 2.843 | 2.875 | 2.843 | 2.875 | 2.810 | 20,064 |
| 2022-11-02 | 2.860 | 2.870 | 2.830 | 2.840 | 2.776 | 4,713 |
| 2022-11-01 | 2.840 | 2.870 | 2.820 | 2.820 | 2.756 | 371 |
| 2022-10-31 | 2.820 | 2.820 | 2.795 | 2.810 | 2.746 | 5,696 |
| 2022-10-28 | 2.743 | 2.800 | 2.680 | 2.788 | 2.724 | 3,142 |
| 2022-10-27 | 2.708 | 2.708 | 2.706 | 2.708 | 2.646 | 10,832 |
| 2022-10-26 | 2.740 | 2.740 | 2.715 | 2.718 | 2.656 | 11,423 |
| 2022-10-25 | 2.708 | 2.713 | 2.655 | 2.713 | 2.651 | 124 |
| 2022-10-24 | 2.703 | 2.715 | 2.665 | 2.665 | 2.605 | 529 |
| 2022-10-21 | 2.686 | 2.686 | 2.595 | 2.670 | 2.610 | 2,831 |
| 2022-10-20 | 2.670 | 2.670 | 2.640 | 2.655 | 2.595 | 6,114 |
| 2022-10-19 | 2.645 | 2.670 | 2.600 | 2.640 | 2.580 | 153 |
| 2022-10-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.541 | 0 |
| 2022-10-17 | 2.550 | 2.570 | 2.550 | 2.568 | 2.509 | 14,732 |
| 2022-10-14 | 2.560 | 2.560 | 2.538 | 2.538 | 2.480 | 2,953 |
| 2022-10-13 | 2.470 | 2.530 | 2.435 | 2.508 | 2.451 | 31,258 |
| 2022-10-12 | 2.470 | 2.470 | 2.445 | 2.465 | 2.409 | 1,598 |
| 2022-10-11 | 2.475 | 2.475 | 2.450 | 2.465 | 2.409 | 5,208 |
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.