Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 4.890 | 4.890 | 4.850 | 4.890 | 4.702 | 6 |
| 2022-01-20 | 5.010 | 5.010 | 4.970 | 4.990 | 4.799 | 9,061 |
| 2022-01-19 | 4.988 | 5.010 | 4.988 | 4.988 | 4.796 | 61 |
| 2022-01-18 | 4.985 | 4.985 | 4.920 | 4.920 | 4.731 | 2,857 |
| 2022-01-17 | 5.103 | 5.135 | 5.070 | 5.135 | 4.938 | 4,861 |
| 2022-01-14 | 5.060 | 5.113 | 5.060 | 5.113 | 4.916 | 7,602 |
| 2022-01-13 | 5.165 | 5.198 | 5.165 | 5.165 | 4.967 | 9,181 |
| 2022-01-12 | 5.340 | 5.365 | 5.200 | 5.200 | 5.000 | 23,813 |
| 2022-01-11 | 5.405 | 5.490 | 5.380 | 5.380 | 5.174 | 23,636 |
| 2022-01-10 | 5.405 | 5.470 | 5.370 | 5.380 | 5.174 | 12,363 |
| 2022-01-07 | 5.530 | 5.530 | 5.425 | 5.425 | 5.217 | 3,128 |
| 2022-01-06 | 5.400 | 5.490 | 5.400 | 5.435 | 5.226 | 8,157 |
| 2022-01-05 | 5.430 | 5.430 | 5.380 | 5.390 | 5.183 | 4,183 |
| 2022-01-04 | 5.390 | 5.530 | 5.380 | 5.405 | 5.198 | 30,598 |
| 2021-12-31 | 5.370 | 5.370 | 5.370 | 5.370 | 5.164 | 0 |
| 2021-12-30 | 5.300 | 5.400 | 5.250 | 5.370 | 5.164 | 45,693 |
| 2021-12-29 | 5.300 | 5.370 | 5.260 | 5.370 | 5.164 | 32,625 |
| 2021-12-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.000 | 0 |
| 2021-12-23 | 5.220 | 5.220 | 5.190 | 5.200 | 5.000 | 21,060 |
| 2021-12-22 | 5.070 | 5.200 | 5.070 | 5.175 | 4.976 | 24,166 |
| 2021-12-21 | 4.935 | 5.060 | 4.935 | 5.045 | 4.851 | 42,891 |
| 2021-12-20 | 4.800 | 4.880 | 4.765 | 4.865 | 4.678 | 14,621 |
| 2021-12-17 | 4.876 | 4.985 | 4.876 | 4.960 | 4.770 | 26,250 |
| 2021-12-16 | 4.870 | 4.870 | 4.665 | 4.825 | 4.640 | 12,663 |
| 2021-12-15 | 4.723 | 4.910 | 4.700 | 4.908 | 4.719 | 27,275 |
| 2021-12-14 | 4.670 | 4.700 | 4.670 | 4.675 | 4.496 | 16,785 |
| 2021-12-13 | 4.563 | 4.585 | 4.563 | 4.563 | 4.387 | 313 |
| 2021-12-10 | 4.605 | 4.605 | 4.500 | 4.553 | 4.378 | 5,682 |
| 2021-12-09 | 4.615 | 4.703 | 4.615 | 4.703 | 4.522 | 8,624 |
| 2021-12-08 | 4.625 | 4.625 | 4.565 | 4.573 | 4.397 | 9,833 |
| 2021-12-07 | 4.573 | 4.595 | 4.555 | 4.588 | 4.411 | 3,687 |
| 2021-12-06 | 4.548 | 4.570 | 4.543 | 4.543 | 4.368 | 725 |
| 2021-12-03 | 4.518 | 4.518 | 4.518 | 4.518 | 4.344 | 218 |
| 2021-12-02 | 4.595 | 4.595 | 4.455 | 4.475 | 4.303 | 5,674 |
| 2021-12-01 | 4.597 | 4.597 | 4.566 | 4.578 | 4.402 | 4,450 |
| 2021-11-30 | 4.620 | 4.620 | 4.535 | 4.600 | 4.423 | 59,752 |
| 2021-11-29 | 4.815 | 4.815 | 4.700 | 4.738 | 4.556 | 6,603 |
| 2021-11-26 | 4.830 | 4.950 | 4.715 | 4.930 | 4.741 | 22,931 |
| 2021-11-25 | 4.930 | 4.930 | 4.875 | 4.880 | 4.693 | 20,033 |
| 2021-11-24 | 5.018 | 5.101 | 4.910 | 4.928 | 4.738 | 14,567 |
| 2021-11-23 | 5.170 | 5.170 | 5.060 | 5.085 | 4.890 | 5,255 |
| 2021-11-22 | 5.210 | 5.283 | 5.210 | 5.220 | 5.020 | 4,876 |
| 2021-11-19 | 5.172 | 5.172 | 5.090 | 5.103 | 4.907 | 14,824 |
| 2021-11-18 | 5.300 | 5.350 | 5.185 | 5.185 | 4.986 | 6,883 |
| 2021-11-17 | 5.320 | 5.370 | 5.180 | 5.340 | 5.135 | 17,146 |
| 2021-11-16 | 5.260 | 5.425 | 5.260 | 5.425 | 5.217 | 13,132 |
| 2021-11-15 | 5.103 | 5.230 | 5.060 | 5.165 | 4.967 | 4,089 |
| 2021-11-12 | 4.810 | 5.060 | 4.810 | 5.055 | 4.861 | 3,104 |
| 2021-11-11 | 4.845 | 4.975 | 4.825 | 4.948 | 4.758 | 10,400 |
| 2021-11-10 | 4.748 | 4.810 | 4.695 | 4.810 | 4.625 | 6,303 |
| 2021-11-09 | 4.700 | 4.718 | 4.700 | 4.718 | 4.536 | 1,379 |
| 2021-11-08 | 4.681 | 4.723 | 4.681 | 4.723 | 4.541 | 5,489 |
| 2021-11-05 | 4.740 | 4.740 | 4.675 | 4.718 | 4.536 | 4,714 |
| 2021-11-04 | 4.730 | 4.730 | 4.703 | 4.703 | 4.522 | 810 |
| 2021-11-03 | 4.708 | 4.725 | 4.680 | 4.713 | 4.532 | 1,930 |
| 2021-11-02 | 4.705 | 4.760 | 4.705 | 4.738 | 4.556 | 4,245 |
| 2021-11-01 | 4.794 | 4.825 | 4.794 | 4.825 | 4.640 | 4,155 |
| 2021-10-29 | 4.758 | 4.760 | 4.733 | 4.733 | 4.551 | 3,589 |
| 2021-10-28 | 4.800 | 4.800 | 4.765 | 4.783 | 4.599 | 3,246 |
| 2021-10-27 | 4.800 | 4.805 | 4.771 | 4.805 | 4.621 | 2,054 |
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.