Talgo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.740	2.740	2.725	2.733	2.733	9
2026-07-29	2.733	2.750	2.733	2.733	2.733	55
2026-07-28	2.750	2.750	2.750	2.750	2.750	16
2026-07-27	2.740	2.770	2.740	2.770	2.770	308
2026-07-24	2.733	2.740	2.733	2.733	2.733	2
2026-07-23	2.728	2.735	2.715	2.733	2.733	10
2026-07-22	2.748	2.755	2.720	2.733	2.733	255
2026-07-21	2.710	2.710	2.710	2.710	2.710	4
2026-07-20	2.738	2.740	2.690	2.700	2.700	246
2026-07-17	2.703	2.723	2.695	2.723	2.723	75
2026-07-16	2.690	2.690	2.675	2.680	2.680	1,503
2026-07-15	2.685	2.685	2.675	2.675	2.675	38
2026-07-14	2.685	2.685	2.675	2.680	2.680	62
2026-07-13	2.660	2.710	2.660	2.710	2.710	45
2026-07-10	2.675	2.700	2.675	2.685	2.685	31
2026-07-09	2.705	2.705	2.675	2.680	2.680	75
2026-07-08	2.723	2.725	2.675	2.690	2.690	4,089
2026-07-07	2.718	2.735	2.700	2.713	2.713	59
2026-07-06	2.720	2.720	2.708	2.708	2.708	0
2026-07-03	2.750	2.750	2.705	2.723	2.723	103
2026-07-02	2.650	2.725	2.640	2.723	2.723	288
2026-07-01	2.645	2.645	2.610	2.640	2.640	750
2026-06-30	2.645	2.645	2.630	2.630	2.630	255
2026-06-29	2.660	2.660	2.645	2.650	2.650	500
2026-06-26	2.650	2.690	2.625	2.625	2.625	198
2026-06-25	2.680	2.680	2.670	2.670	2.670	7
2026-06-24	2.700	2.700	2.680	2.680	2.680	1
2026-06-23	2.650	2.680	2.650	2.675	2.675	197
2026-06-22	2.640	2.685	2.640	2.655	2.655	42
2026-06-19	2.635	2.653	2.635	2.635	2.635	1,555
2026-06-18	2.690	2.695	2.655	2.670	2.670	6,013
2026-06-17	2.690	2.690	2.665	2.675	2.675	103
2026-06-16	2.680	2.685	2.670	2.685	2.685	25
2026-06-15	2.690	2.708	2.690	2.693	2.693	1,784
2026-06-12	2.665	2.695	2.665	2.680	2.680	357
2026-06-11	2.690	2.690	2.665	2.680	2.680	106
2026-06-10	2.703	2.720	2.660	2.665	2.665	152
2026-06-09	2.723	2.738	2.710	2.710	2.710	35
2026-06-08	2.705	2.725	2.705	2.725	2.725	3,088
2026-06-05	2.780	2.780	2.753	2.753	2.753	122
2026-06-04	2.703	2.840	2.690	2.825	2.825	2,464
2026-06-03	2.695	2.695	2.690	2.695	2.695	300
2026-06-02	2.695	2.695	2.695	2.695	2.695	6
2026-06-01	2.703	2.720	2.700	2.705	2.705	2,512
2026-05-29	2.705	2.730	2.705	2.723	2.723	217
2026-05-28	2.743	2.750	2.700	2.703	2.703	300
2026-05-27	2.743	2.780	2.733	2.733	2.733	67
2026-05-26	2.768	2.785	2.765	2.785	2.785	2,936
2026-05-22	2.775	2.800	2.775	2.793	2.793	499
2026-05-21	2.788	2.790	2.773	2.788	2.788	2,138
2026-05-20	2.770	2.790	2.770	2.790	2.790	228
2026-05-19	2.768	2.790	2.750	2.750	2.750	3,521
2026-05-18	2.825	2.830	2.770	2.785	2.785	18,917
2026-05-15	2.720	2.910	2.720	2.830	2.830	13,210
2026-05-14	2.735	2.735	2.708	2.708	2.708	71
2026-05-13	2.723	2.725	2.680	2.713	2.713	9
2026-05-12	2.710	2.710	2.685	2.690	2.690	278
2026-05-11	2.758	2.760	2.705	2.710	2.710	567
2026-05-08	2.783	2.785	2.735	2.748	2.748	348
2026-05-07	2.795	2.795	2.775	2.793	2.793	53

← NewerPage 2 of 3 · 127 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.