Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.903 | 3.915 | 3.880 | 3.880 | 3.792 | 3,784 |
| 2022-04-14 | 3.805 | 3.830 | 3.805 | 3.825 | 3.738 | 5,338 |
| 2022-04-13 | 3.835 | 3.840 | 3.760 | 3.810 | 3.724 | 7,472 |
| 2022-04-12 | 3.768 | 3.800 | 3.745 | 3.793 | 3.707 | 4,339 |
| 2022-04-11 | 3.783 | 3.783 | 3.762 | 3.783 | 3.697 | 1,305 |
| 2022-04-08 | 3.755 | 3.755 | 3.713 | 3.713 | 3.629 | 7,885 |
| 2022-04-07 | 3.670 | 3.735 | 3.645 | 3.713 | 3.629 | 7,357 |
| 2022-04-06 | 3.755 | 3.755 | 3.725 | 3.733 | 3.648 | 21,746 |
| 2022-04-05 | 3.810 | 3.830 | 3.775 | 3.778 | 3.692 | 724 |
| 2022-04-04 | 3.835 | 3.835 | 3.750 | 3.758 | 3.672 | 41,391 |
| 2022-04-01 | 3.940 | 3.940 | 3.870 | 3.923 | 3.772 | 4,272 |
| 2022-03-31 | 3.964 | 3.964 | 3.900 | 3.948 | 3.796 | 40,702 |
| 2022-03-30 | 4.045 | 4.045 | 3.985 | 4.010 | 3.856 | 1,709 |
| 2022-03-29 | 4.050 | 4.085 | 4.045 | 4.070 | 3.914 | 2,301 |
| 2022-03-28 | 4.085 | 4.125 | 4.060 | 4.060 | 3.904 | 660 |
| 2022-03-25 | 4.046 | 4.046 | 4.040 | 4.045 | 3.890 | 989 |
| 2022-03-24 | 4.055 | 4.055 | 4.020 | 4.020 | 3.866 | 1,532 |
| 2022-03-23 | 4.113 | 4.120 | 4.113 | 4.113 | 3.955 | 1,003 |
| 2022-03-22 | 4.173 | 4.173 | 4.135 | 4.173 | 4.012 | 11,191 |
| 2022-03-21 | 4.183 | 4.183 | 4.175 | 4.183 | 4.022 | 3,496 |
| 2022-03-18 | 4.200 | 4.250 | 4.200 | 4.230 | 4.068 | 3,715 |
| 2022-03-17 | 4.220 | 4.225 | 4.215 | 4.215 | 4.053 | 1,091 |
| 2022-03-16 | 4.210 | 4.245 | 4.210 | 4.245 | 4.082 | 3,719 |
| 2022-03-15 | 4.165 | 4.190 | 4.165 | 4.173 | 4.012 | 507 |
| 2022-03-14 | 4.120 | 4.149 | 4.120 | 4.143 | 3.984 | 7,825 |
| 2022-03-11 | 4.118 | 4.135 | 4.050 | 4.050 | 3.895 | 13,472 |
| 2022-03-10 | 4.109 | 4.109 | 3.995 | 4.010 | 3.856 | 4,558 |
| 2022-03-09 | 4.060 | 4.165 | 4.060 | 4.113 | 3.955 | 17,904 |
| 2022-03-08 | 3.943 | 4.040 | 3.943 | 3.943 | 3.791 | 36,326 |
| 2022-03-07 | 3.938 | 3.995 | 3.760 | 3.963 | 3.810 | 10,229 |
| 2022-03-04 | 4.060 | 4.060 | 3.987 | 4.005 | 3.851 | 26,918 |
| 2022-03-03 | 4.138 | 4.200 | 4.110 | 4.128 | 3.969 | 3,945 |
| 2022-03-02 | 4.230 | 4.230 | 4.100 | 4.178 | 4.017 | 16,528 |
| 2022-03-01 | 4.380 | 4.380 | 4.210 | 4.225 | 4.063 | 52,031 |
| 2022-02-28 | 4.358 | 4.403 | 4.285 | 4.363 | 4.195 | 7,152 |
| 2022-02-25 | 4.455 | 4.455 | 4.341 | 4.410 | 4.241 | 20,667 |
| 2022-02-24 | 4.348 | 4.405 | 4.205 | 4.405 | 4.236 | 53,128 |
| 2022-02-23 | 4.480 | 4.490 | 4.465 | 4.490 | 4.318 | 2,915 |
| 2022-02-22 | 4.508 | 4.570 | 4.425 | 4.523 | 4.349 | 13,024 |
| 2022-02-21 | 4.620 | 4.620 | 4.575 | 4.588 | 4.411 | 7,020 |
| 2022-02-18 | 4.650 | 4.710 | 4.650 | 4.690 | 4.510 | 4,237 |
| 2022-02-17 | 4.730 | 4.730 | 4.713 | 4.713 | 4.532 | 8,181 |
| 2022-02-16 | 4.675 | 4.790 | 4.655 | 4.728 | 4.546 | 2,075 |
| 2022-02-15 | 4.610 | 4.610 | 4.580 | 4.588 | 4.411 | 373 |
| 2022-02-14 | 4.605 | 4.605 | 4.578 | 4.605 | 4.428 | 2,561 |
| 2022-02-11 | 4.725 | 4.725 | 4.650 | 4.690 | 4.510 | 32,293 |
| 2022-02-10 | 4.745 | 4.745 | 4.655 | 4.723 | 4.541 | 146,252 |
| 2022-02-09 | 4.703 | 4.740 | 4.685 | 4.733 | 4.551 | 7,642 |
| 2022-02-08 | 4.660 | 4.660 | 4.595 | 4.660 | 4.481 | 11,621 |
| 2022-02-07 | 4.665 | 4.665 | 4.600 | 4.665 | 4.486 | 34,446 |
| 2022-02-04 | 4.700 | 4.700 | 4.650 | 4.675 | 4.496 | 20,523 |
| 2022-02-03 | 4.800 | 4.800 | 4.735 | 4.753 | 4.570 | 8,888 |
| 2022-02-02 | 4.742 | 4.742 | 4.718 | 4.718 | 4.536 | 5,020 |
| 2022-02-01 | 4.775 | 4.775 | 4.743 | 4.743 | 4.561 | 2,069 |
| 2022-01-31 | 4.743 | 4.743 | 4.696 | 4.743 | 4.561 | 8,041 |
| 2022-01-28 | 4.718 | 4.718 | 4.699 | 4.718 | 4.536 | 8,467 |
| 2022-01-27 | 4.703 | 4.771 | 4.700 | 4.718 | 4.536 | 3,156 |
| 2022-01-26 | 4.773 | 4.825 | 4.757 | 4.788 | 4.604 | 3,395 |
| 2022-01-25 | 4.718 | 4.760 | 4.705 | 4.718 | 4.536 | 5,471 |
| 2022-01-24 | 4.820 | 4.820 | 4.670 | 4.690 | 4.510 | 6,022 |
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.