Talgo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	3.005	3.005	2.950	2.950	2.950	430
2025-11-10	3.000	3.050	2.973	3.030	3.030	3,168
2025-11-07	2.695	2.960	2.690	2.953	2.953	3,761
2025-11-06	2.635	2.690	2.635	2.670	2.670	6,221
2025-11-05	2.625	2.660	2.625	2.645	2.645	4,268
2025-11-04	2.650	2.685	2.650	2.650	2.650	2,928
2025-11-03	2.660	2.715	2.655	2.715	2.715	1,164
2025-10-31	2.645	2.685	2.645	2.680	2.680	3,130
2025-10-30	2.655	2.655	2.630	2.650	2.650	1,032
2025-10-29	2.600	2.655	2.588	2.655	2.655	2,307
2025-10-28	2.620	2.635	2.570	2.580	2.580	2,635
2025-10-27	2.588	2.650	2.585	2.600	2.600	7,357
2025-10-24	2.535	2.558	2.535	2.543	2.543	2,482
2025-10-23	2.563	2.570	2.535	2.558	2.558	1,614
2025-10-22	2.520	2.570	2.520	2.563	2.563	3,217
2025-10-21	2.588	2.600	2.540	2.560	2.560	2,858
2025-10-20	2.620	2.630	2.600	2.600	2.600	323
2025-10-17	2.600	2.615	2.595	2.610	2.610	1,639
2025-10-16	2.620	2.630	2.585	2.610	2.610	1,702
2025-10-15	2.600	2.635	2.600	2.635	2.635	692
2025-10-14	2.630	2.630	2.590	2.595	2.595	3,666
2025-10-13	2.630	2.650	2.610	2.625	2.625	8,621
2025-10-10	2.620	2.670	2.620	2.630	2.630	2,729
2025-10-09	2.675	2.690	2.655	2.655	2.655	4,922
2025-10-08	2.625	2.688	2.620	2.670	2.670	21,170
2025-10-07	2.635	2.650	2.615	2.625	2.625	11,666
2025-10-06	2.640	2.640	2.605	2.615	2.615	2,840
2025-10-03	2.660	2.685	2.640	2.655	2.655	14,833
2025-10-02	2.670	2.720	2.605	2.630	2.630	51,533
2025-10-01	2.718	2.735	2.583	2.655	2.655	10,846
2025-09-30	2.815	2.815	2.745	2.745	2.745	4,773
2025-09-29	2.780	2.805	2.780	2.790	2.790	703
2025-09-26	2.820	2.820	2.795	2.815	2.815	655
2025-09-25	2.815	2.823	2.805	2.815	2.815	1,044
2025-09-24	2.850	2.850	2.820	2.845	2.845	90
2025-09-23	2.855	2.860	2.855	2.860	2.860	759
2025-09-22	2.880	2.880	2.840	2.855	2.855	9,259
2025-09-19	2.865	2.893	2.865	2.865	2.865	666
2025-09-18	2.860	2.895	2.860	2.860	2.860	615
2025-09-17	2.855	2.875	2.855	2.855	2.855	2,908
2025-09-16	2.865	2.880	2.860	2.860	2.860	1,674
2025-09-15	2.900	2.900	2.870	2.870	2.870	3
2025-09-12	2.865	2.865	2.865	2.865	2.865	4
2025-09-11	2.885	2.905	2.870	2.870	2.870	790
2025-09-10	2.860	2.875	2.855	2.860	2.860	5,329
2025-09-09	2.903	2.910	2.870	2.879	2.879	2,739
2025-09-08	2.928	2.930	2.900	2.900	2.900	826
2025-09-05	2.903	2.930	2.903	2.903	2.903	3,356
2025-09-04	2.880	2.915	2.880	2.908	2.908	1,941
2025-09-03	2.870	2.930	2.870	2.885	2.885	8,450
2025-09-02	2.948	2.955	2.890	2.905	2.905	7,786
2025-09-01	3.000	3.000	2.955	2.955	2.955	223
2025-08-29	2.988	3.000	2.963	2.978	2.978	6,458
2025-08-28	2.960	2.975	2.960	2.973	2.973	2,665
2025-08-27	2.870	2.903	2.870	2.903	2.903	655
2025-08-26	2.900	2.900	2.815	2.815	2.815	194,908
2025-08-22	2.870	2.895	2.860	2.895	2.895	6,999
2025-08-21	2.885	2.950	2.885	2.885	2.885	1,449
2025-08-20	2.923	2.965	2.923	2.938	2.938	35,527
2025-08-19	2.895	2.930	2.885	2.930	2.930	597

← NewerPage 5 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.