Talgo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.778	2.790	2.765	2.773	2.773	3
2026-05-05	2.790	2.790	2.765	2.775	2.775	1,040
2026-05-01	2.758	2.758	2.758	2.758	2.758	0
2026-04-30	2.790	2.790	2.758	2.758	2.758	626
2026-04-29	2.778	2.790	2.770	2.778	2.778	1,026
2026-04-28	2.840	2.840	2.778	2.778	2.778	1,106
2026-04-27	2.785	2.795	2.785	2.788	2.788	106
2026-04-24	2.830	2.830	2.770	2.788	2.788	26
2026-04-23	2.793	2.810	2.785	2.788	2.788	4,422
2026-04-22	2.805	2.860	2.800	2.800	2.800	30
2026-04-21	2.890	2.890	2.830	2.830	2.830	2,691
2026-04-20	2.830	2.865	2.803	2.865	2.865	3,775
2026-04-17	2.805	2.835	2.790	2.810	2.810	6,844
2026-04-16	2.845	2.845	2.800	2.820	2.820	3,106
2026-04-15	2.850	2.850	2.835	2.835	2.835	18
2026-04-14	2.800	2.815	2.800	2.805	2.805	600
2026-04-13	2.845	2.845	2.795	2.810	2.810	787
2026-04-10	2.810	2.845	2.810	2.810	2.810	392
2026-04-09	2.820	2.820	2.788	2.788	2.788	2
2026-04-08	2.825	2.855	2.825	2.845	2.845	8
2026-04-07	2.765	2.840	2.765	2.800	2.800	32
2026-04-02	2.775	2.800	2.775	2.788	2.788	8
2026-04-01	2.723	2.785	2.715	2.785	2.785	231
2026-03-31	2.725	2.725	2.725	2.725	2.725	1
2026-03-30	2.695	2.725	2.680	2.680	2.680	11
2026-03-27	2.790	2.790	2.710	2.713	2.713	6
2026-03-26	2.788	2.790	2.748	2.748	2.748	3
2026-03-25	2.723	2.760	2.710	2.748	2.748	1,522
2026-03-24	2.780	2.800	2.780	2.780	2.780	2
2026-03-23	2.788	2.790	2.700	2.790	2.790	508
2026-03-20	2.830	2.830	2.780	2.788	2.788	4
2026-03-19	2.860	2.860	2.760	2.768	2.768	966
2026-03-18	2.850	2.850	2.815	2.815	2.815	2
2026-03-17	2.763	2.800	2.763	2.785	2.785	425
2026-03-16	2.748	2.810	2.740	2.800	2.800	545
2026-03-13	2.780	2.820	2.780	2.788	2.788	202
2026-03-12	2.800	2.800	2.800	2.800	2.800	246
2026-03-11	2.800	2.855	2.800	2.800	2.800	64
2026-03-10	2.800	2.830	2.800	2.825	2.825	587
2026-03-09	2.800	2.820	2.755	2.820	2.820	4,384
2026-03-06	2.860	2.860	2.785	2.800	2.800	9,764
2026-03-05	2.820	2.838	2.760	2.768	2.768	4,076
2026-03-04	2.655	2.805	2.655	2.763	2.763	1,464
2026-03-03	2.825	2.825	2.725	2.725	2.725	3,778
2026-03-02	2.870	2.890	2.803	2.850	2.850	256
2026-02-27	2.890	2.938	2.890	2.938	2.938	672
2026-02-26	2.920	2.920	2.890	2.903	2.903	220
2026-02-25	2.913	2.915	2.903	2.903	2.903	160
2026-02-24	2.903	2.915	2.870	2.915	2.915	139
2026-02-23	2.920	2.920	2.900	2.915	2.915	1,820
2026-02-20	2.885	2.935	2.885	2.913	2.913	134
2026-02-19	2.890	2.925	2.890	2.903	2.903	36
2026-02-18	2.815	2.905	2.815	2.885	2.885	528
2026-02-17	2.903	2.905	2.845	2.845	2.845	3,164
2026-02-16	2.903	2.915	2.900	2.915	2.915	51
2026-02-13	2.928	2.933	2.910	2.933	2.933	5
2026-02-12	2.913	2.935	2.890	2.890	2.890	366
2026-02-11	2.970	2.970	2.928	2.928	2.928	23
2026-02-10	2.980	2.980	2.965	2.970	2.970	2,704
2026-02-09	2.988	3.005	2.955	2.990	2.990	1,326

← NewerPage 3 of 22 · 1,268 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.