Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.100 | 3.100 | 3.055 | 3.095 | 3.025 | 26,028 |
| 2022-07-13 | 3.140 | 3.140 | 3.030 | 3.040 | 2.971 | 5,603 |
| 2022-07-12 | 3.118 | 3.165 | 3.100 | 3.153 | 3.081 | 2,172 |
| 2022-07-11 | 3.215 | 3.215 | 3.120 | 3.123 | 3.052 | 2,676 |
| 2022-07-08 | 3.260 | 3.340 | 3.260 | 3.313 | 3.238 | 197 |
| 2022-07-07 | 3.170 | 3.270 | 3.170 | 3.215 | 3.142 | 10,734 |
| 2022-07-06 | 3.128 | 3.141 | 3.128 | 3.128 | 3.057 | 6,185 |
| 2022-07-05 | 3.108 | 3.123 | 3.080 | 3.123 | 3.052 | 411 |
| 2022-07-04 | 3.165 | 3.165 | 3.123 | 3.123 | 3.052 | 5 |
| 2022-07-01 | 3.188 | 3.188 | 3.150 | 3.188 | 3.115 | 483 |
| 2022-06-30 | 3.188 | 3.205 | 3.110 | 3.183 | 3.111 | 4,310 |
| 2022-06-29 | 3.265 | 3.265 | 3.145 | 3.193 | 3.120 | 1,461 |
| 2022-06-28 | 3.280 | 3.305 | 3.280 | 3.280 | 3.206 | 2,836 |
| 2022-06-27 | 3.220 | 3.270 | 3.220 | 3.240 | 3.167 | 7,277 |
| 2022-06-24 | 3.195 | 3.195 | 3.110 | 3.168 | 3.096 | 1,408 |
| 2022-06-23 | 3.178 | 3.185 | 3.137 | 3.158 | 3.086 | 6,451 |
| 2022-06-22 | 3.280 | 3.280 | 3.200 | 3.245 | 3.172 | 2,078 |
| 2022-06-21 | 3.303 | 3.345 | 3.300 | 3.303 | 3.228 | 1,514 |
| 2022-06-20 | 3.250 | 3.290 | 3.240 | 3.255 | 3.181 | 1,148 |
| 2022-06-17 | 3.303 | 3.310 | 3.240 | 3.285 | 3.211 | 1,384 |
| 2022-06-16 | 3.370 | 3.370 | 3.328 | 3.328 | 3.252 | 841 |
| 2022-06-15 | 3.435 | 3.435 | 3.390 | 3.425 | 3.348 | 15,008 |
| 2022-06-14 | 3.480 | 3.510 | 3.400 | 3.420 | 3.343 | 5,025 |
| 2022-06-13 | 3.570 | 3.570 | 3.475 | 3.523 | 3.443 | 4,467 |
| 2022-06-10 | 3.695 | 3.695 | 3.620 | 3.620 | 3.538 | 211 |
| 2022-06-09 | 3.805 | 3.805 | 3.784 | 3.805 | 3.719 | 6,961 |
| 2022-06-08 | 3.845 | 3.845 | 3.793 | 3.793 | 3.707 | 500 |
| 2022-06-07 | 3.820 | 3.820 | 3.797 | 3.805 | 3.719 | 3,086 |
| 2022-06-06 | 3.820 | 3.820 | 3.800 | 3.820 | 3.734 | 2 |
| 2022-06-01 | 3.790 | 3.790 | 3.778 | 3.783 | 3.697 | 11,653 |
| 2022-05-31 | 3.860 | 3.900 | 3.825 | 3.870 | 3.782 | 1,242 |
| 2022-05-30 | 3.885 | 3.950 | 3.830 | 3.880 | 3.792 | 527 |
| 2022-05-27 | 3.778 | 3.860 | 3.755 | 3.860 | 3.773 | 1,632 |
| 2022-05-26 | 3.748 | 3.748 | 3.740 | 3.748 | 3.663 | 6,666 |
| 2022-05-25 | 3.675 | 3.740 | 3.675 | 3.713 | 3.629 | 13,058 |
| 2022-05-24 | 3.650 | 3.700 | 3.645 | 3.670 | 3.587 | 2,835 |
| 2022-05-23 | 3.595 | 3.636 | 3.595 | 3.600 | 3.519 | 5,073 |
| 2022-05-20 | 3.600 | 3.605 | 3.595 | 3.600 | 3.519 | 237 |
| 2022-05-19 | 3.600 | 3.610 | 3.593 | 3.593 | 3.511 | 4,870 |
| 2022-05-18 | 3.640 | 3.660 | 3.598 | 3.605 | 3.523 | 8,884 |
| 2022-05-17 | 3.615 | 3.635 | 3.585 | 3.620 | 3.538 | 10,269 |
| 2022-05-16 | 3.610 | 3.610 | 3.535 | 3.538 | 3.457 | 4,183 |
| 2022-05-13 | 3.703 | 3.785 | 3.620 | 3.655 | 3.572 | 4,851 |
| 2022-05-12 | 3.685 | 3.720 | 3.610 | 3.670 | 3.587 | 4,184 |
| 2022-05-11 | 3.690 | 3.690 | 3.600 | 3.690 | 3.607 | 11,339 |
| 2022-05-10 | 3.735 | 3.735 | 3.670 | 3.685 | 3.602 | 3,813 |
| 2022-05-09 | 3.840 | 3.840 | 3.700 | 3.713 | 3.629 | 8,490 |
| 2022-05-06 | 3.920 | 3.920 | 3.881 | 3.903 | 3.814 | 6,930 |
| 2022-05-05 | 3.933 | 3.935 | 3.855 | 3.855 | 3.768 | 3,027 |
| 2022-05-04 | 3.900 | 3.935 | 3.900 | 3.933 | 3.844 | 2,220 |
| 2022-05-03 | 3.855 | 3.885 | 3.855 | 3.855 | 3.768 | 5,423 |
| 2022-04-29 | 3.845 | 3.845 | 3.845 | 3.845 | 3.758 | 0 |
| 2022-04-28 | 3.755 | 3.815 | 3.755 | 3.793 | 3.707 | 16,523 |
| 2022-04-27 | 3.708 | 3.725 | 3.708 | 3.708 | 3.624 | 25 |
| 2022-04-26 | 3.850 | 3.850 | 3.723 | 3.723 | 3.638 | 440 |
| 2022-04-25 | 3.830 | 3.830 | 3.810 | 3.830 | 3.743 | 841 |
| 2022-04-22 | 3.960 | 3.960 | 3.900 | 3.958 | 3.868 | 3,242 |
| 2022-04-21 | 3.965 | 4.010 | 3.965 | 4.010 | 3.919 | 1,826 |
| 2022-04-20 | 3.950 | 3.950 | 3.900 | 3.928 | 3.839 | 26,695 |
| 2022-04-19 | 3.903 | 3.915 | 3.880 | 3.880 | 3.792 | 3,784 |
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.