Talgo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.455	2.485	2.455	2.455	2.399	5,917
2022-10-07	2.475	2.475	2.475	2.475	2.419	0
2022-10-06	2.523	2.570	2.523	2.528	2.470	12,751
2022-10-05	2.588	2.605	2.528	2.528	2.470	10,806
2022-10-04	2.553	2.562	2.553	2.553	2.495	18,678
2022-10-03	2.490	2.490	2.475	2.490	2.434	1,392
2022-09-30	2.503	2.503	2.500	2.503	2.446	1,000
2022-09-29	2.515	2.515	2.485	2.503	2.446	4,911
2022-09-28	2.558	2.600	2.470	2.600	2.541	11,258
2022-09-27	2.545	2.545	2.480	2.508	2.451	17,164
2022-09-26	2.505	2.550	2.505	2.528	2.470	148
2022-09-23	2.561	2.561	2.500	2.523	2.465	33,224
2022-09-22	2.610	2.615	2.580	2.615	2.556	5,254
2022-09-21	2.630	2.630	2.615	2.615	2.556	2
2022-09-20	2.800	2.800	2.645	2.645	2.585	3,784
2022-09-16	2.578	2.578	2.560	2.578	2.519	3,166
2022-09-15	2.600	2.625	2.561	2.578	2.519	15,454
2022-09-14	2.625	2.625	2.600	2.600	2.541	15,000
2022-09-13	2.669	2.669	2.637	2.655	2.595	7,671
2022-09-12	2.725	2.748	2.725	2.748	2.685	2,224
2022-09-09	2.640	2.670	2.640	2.670	2.610	4,315
2022-09-08	2.605	2.615	2.578	2.578	2.519	2,663
2022-09-07	2.600	2.600	2.560	2.600	2.541	7,038
2022-09-06	2.568	2.576	2.568	2.568	2.509	2,878
2022-09-05	2.588	2.600	2.555	2.563	2.505	14,656
2022-09-02	2.605	2.605	2.580	2.605	2.546	3,000
2022-09-01	2.625	2.625	2.565	2.583	2.524	18,199
2022-08-31	2.620	2.650	2.585	2.630	2.571	1,348
2022-08-30	2.635	2.635	2.575	2.588	2.529	1,154
2022-08-26	2.630	2.630	2.580	2.588	2.529	6,301
2022-08-25	2.660	2.660	2.620	2.630	2.571	970
2022-08-24	2.645	2.645	2.616	2.640	2.580	6,984
2022-08-23	2.641	2.680	2.641	2.655	2.595	11,761
2022-08-22	2.820	2.820	2.645	2.645	2.585	601
2022-08-19	2.750	2.750	2.710	2.738	2.676	3,206
2022-08-18	2.830	2.845	2.783	2.783	2.720	20,242
2022-08-17	2.900	2.900	2.845	2.845	2.781	5
2022-08-16	2.850	2.870	2.845	2.870	2.805	4,360
2022-08-15	2.880	2.880	2.820	2.820	2.756	5,027
2022-08-12	2.893	2.893	2.885	2.885	2.820	4,178
2022-08-11	2.860	2.913	2.860	2.913	2.847	296
2022-08-10	2.795	2.795	2.755	2.793	2.729	1,763
2022-08-09	2.770	2.770	2.748	2.748	2.685	3,428
2022-08-08	2.800	2.800	2.710	2.743	2.680	3,002
2022-08-05	2.745	2.745	2.735	2.743	2.680	1,969
2022-08-04	2.713	2.725	2.713	2.713	2.651	1,171
2022-08-03	2.730	2.730	2.695	2.713	2.651	13,371
2022-08-02	2.782	2.782	2.730	2.758	2.695	11,795
2022-08-01	2.880	2.880	2.845	2.845	2.781	26,924
2022-07-29	2.930	2.930	2.860	2.928	2.861	7,930
2022-07-28	2.993	3.065	2.990	3.065	2.996	5,661
2022-07-27	2.970	2.995	2.970	2.993	2.925	742
2022-07-26	3.100	3.100	3.005	3.010	2.942	753
2022-07-25	3.348	3.350	3.128	3.128	3.057	12,616
2022-07-22	3.300	3.313	3.300	3.313	3.238	31
2022-07-21	3.090	3.100	3.085	3.085	3.015	792
2022-07-20	3.135	3.135	3.095	3.095	3.025	7,169
2022-07-19	3.133	3.173	3.093	3.173	3.101	20,130
2022-07-18	3.168	3.220	3.143	3.143	3.071	1,217
2022-07-15	3.138	3.138	3.138	3.138	3.067	0

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.