Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.890 | 2.890 | 2.870 | 2.870 | 2.870 | 3,404 |
| 2025-08-15 | 2.875 | 2.875 | 2.855 | 2.875 | 2.875 | 959 |
| 2025-08-14 | 2.850 | 2.875 | 2.850 | 2.850 | 2.850 | 234 |
| 2025-08-13 | 2.915 | 2.915 | 2.850 | 2.850 | 2.850 | 260 |
| 2025-08-12 | 2.880 | 2.880 | 2.845 | 2.870 | 2.870 | 1,986 |
| 2025-08-11 | 2.955 | 2.955 | 2.900 | 2.900 | 2.900 | 1,416 |
| 2025-08-08 | 2.910 | 2.918 | 2.910 | 2.918 | 2.918 | 10 |
| 2025-08-07 | 2.995 | 2.995 | 2.970 | 2.973 | 2.973 | 8 |
| 2025-08-06 | 2.948 | 3.000 | 2.945 | 2.968 | 2.968 | 1,181 |
| 2025-08-05 | 2.965 | 2.985 | 2.965 | 2.985 | 2.985 | 187 |
| 2025-08-04 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 3,787 |
| 2025-08-01 | 3.000 | 3.000 | 2.965 | 2.993 | 2.993 | 206 |
| 2025-07-31 | 3.030 | 3.030 | 2.993 | 3.005 | 3.005 | 2,537 |
| 2025-07-30 | 3.045 | 3.120 | 3.030 | 3.030 | 3.030 | 3,474 |
| 2025-07-29 | 2.985 | 3.045 | 2.985 | 3.000 | 3.000 | 3,208 |
| 2025-07-28 | 2.975 | 3.005 | 2.975 | 2.995 | 2.995 | 3,051 |
| 2025-07-25 | 2.970 | 2.970 | 2.950 | 2.958 | 2.958 | 13,471 |
| 2025-07-24 | 3.020 | 3.020 | 2.915 | 2.958 | 2.958 | 3,690 |
| 2025-07-23 | 3.095 | 3.095 | 3.015 | 3.030 | 3.030 | 1,892 |
| 2025-07-22 | 2.918 | 3.073 | 2.915 | 3.060 | 3.060 | 13,075 |
| 2025-07-21 | 2.900 | 2.900 | 2.855 | 2.900 | 2.900 | 251 |
| 2025-07-18 | 2.820 | 2.838 | 2.780 | 2.783 | 2.783 | 1,046 |
| 2025-07-17 | 2.908 | 2.945 | 2.790 | 2.805 | 2.805 | 22,213 |
| 2025-07-16 | 3.030 | 3.030 | 2.910 | 2.928 | 2.928 | 5,695 |
| 2025-07-15 | 2.928 | 2.985 | 2.920 | 2.980 | 2.980 | 11,158 |
| 2025-07-14 | 2.910 | 2.910 | 2.875 | 2.890 | 2.890 | 14,790 |
| 2025-07-11 | 2.938 | 2.938 | 2.895 | 2.938 | 2.938 | 8,096 |
| 2025-07-10 | 2.968 | 2.968 | 2.930 | 2.968 | 2.968 | 24,282 |
| 2025-07-09 | 3.015 | 3.015 | 2.965 | 3.005 | 3.005 | 5,226 |
| 2025-07-08 | 2.978 | 3.000 | 2.965 | 2.990 | 2.990 | 42,876 |
| 2025-07-07 | 3.040 | 3.055 | 2.990 | 3.024 | 3.024 | 101,067 |
| 2025-07-04 | 2.963 | 3.000 | 2.940 | 3.000 | 3.000 | 2,389 |
| 2025-07-03 | 2.923 | 2.963 | 2.923 | 2.963 | 2.963 | 227 |
| 2025-07-02 | 2.920 | 2.920 | 2.900 | 2.908 | 2.908 | 58 |
| 2025-07-01 | 2.928 | 2.950 | 2.895 | 2.895 | 2.895 | 3,675 |
| 2025-06-30 | 2.988 | 2.990 | 2.943 | 2.960 | 2.960 | 3,826 |
| 2025-06-27 | 2.948 | 2.960 | 2.925 | 2.933 | 2.933 | 20 |
| 2025-06-26 | 2.925 | 2.925 | 2.903 | 2.903 | 2.903 | 11 |
| 2025-06-25 | 2.938 | 2.960 | 2.900 | 2.903 | 2.903 | 1,842 |
| 2025-06-24 | 2.995 | 2.995 | 2.945 | 2.950 | 2.950 | 5,761 |
| 2025-06-23 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 6,842 |
| 2025-06-20 | 3.025 | 3.053 | 3.015 | 3.015 | 3.015 | 9,076 |
| 2025-06-19 | 3.060 | 3.060 | 3.020 | 3.035 | 3.035 | 432 |
| 2025-06-18 | 3.030 | 3.083 | 3.030 | 3.055 | 3.055 | 6,822 |
| 2025-06-17 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 33 |
| 2025-06-16 | 3.078 | 3.100 | 3.078 | 3.090 | 3.090 | 3,012 |
| 2025-06-13 | 3.080 | 3.100 | 3.080 | 3.085 | 3.085 | 360 |
| 2025-06-12 | 3.200 | 3.200 | 3.105 | 3.113 | 3.113 | 6,080 |
| 2025-06-11 | 3.150 | 3.185 | 3.150 | 3.158 | 3.158 | 342 |
| 2025-06-10 | 3.193 | 3.200 | 3.120 | 3.170 | 3.170 | 5,191 |
| 2025-06-09 | 3.230 | 3.230 | 3.200 | 3.205 | 3.205 | 3,705 |
| 2025-06-06 | 3.255 | 3.320 | 3.230 | 3.230 | 3.230 | 33 |
| 2025-06-05 | 3.240 | 3.255 | 3.240 | 3.255 | 3.255 | 2 |
| 2025-06-04 | 3.245 | 3.260 | 3.245 | 3.260 | 3.260 | 1,240 |
| 2025-06-03 | 3.275 | 3.275 | 3.228 | 3.245 | 3.245 | 2,278 |
| 2025-06-02 | 3.303 | 3.305 | 3.270 | 3.285 | 3.285 | 10,795 |
| 2025-05-30 | 3.313 | 3.313 | 3.290 | 3.313 | 3.313 | 2,510 |
| 2025-05-29 | 3.363 | 3.365 | 3.285 | 3.285 | 3.285 | 21 |
| 2025-05-28 | 3.415 | 3.415 | 3.330 | 3.348 | 3.348 | 3,957 |
| 2025-05-27 | 3.400 | 3.415 | 3.400 | 3.400 | 3.400 | 15 |
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.