Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 0 |
| 2025-05-22 | 3.370 | 3.370 | 3.310 | 3.358 | 3.358 | 16 |
| 2025-05-21 | 3.340 | 3.378 | 3.340 | 3.378 | 3.378 | 690 |
| 2025-05-20 | 3.303 | 3.340 | 3.300 | 3.328 | 3.328 | 620 |
| 2025-05-19 | 3.300 | 3.355 | 3.300 | 3.333 | 3.333 | 1,470 |
| 2025-05-16 | 3.313 | 3.315 | 3.285 | 3.308 | 3.308 | 3,246 |
| 2025-05-15 | 3.320 | 3.345 | 3.320 | 3.333 | 3.333 | 724 |
| 2025-05-14 | 3.368 | 3.370 | 3.310 | 3.348 | 3.348 | 680 |
| 2025-05-13 | 3.345 | 3.345 | 3.333 | 3.333 | 3.333 | 217 |
| 2025-05-12 | 3.368 | 3.370 | 3.320 | 3.353 | 3.353 | 9,545 |
| 2025-05-09 | 3.375 | 3.375 | 3.350 | 3.368 | 3.368 | 439 |
| 2025-05-08 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 123 |
| 2025-05-07 | 3.270 | 3.335 | 3.270 | 3.300 | 3.300 | 2,046 |
| 2025-05-06 | 3.240 | 3.250 | 3.208 | 3.230 | 3.230 | 597 |
| 2025-05-02 | 3.178 | 3.180 | 3.120 | 3.168 | 3.168 | 582 |
| 2025-05-01 | 3.103 | 3.103 | 3.103 | 3.103 | 3.103 | 0 |
| 2025-04-30 | 3.118 | 3.130 | 3.065 | 3.103 | 3.103 | 1,448 |
| 2025-04-29 | 3.210 | 3.210 | 3.100 | 3.103 | 3.103 | 52 |
| 2025-04-28 | 3.108 | 3.195 | 3.100 | 3.183 | 3.183 | 457 |
| 2025-04-25 | 3.030 | 3.080 | 2.980 | 3.080 | 3.080 | 3,889 |
| 2025-04-24 | 3.035 | 3.065 | 3.035 | 3.035 | 3.035 | 2 |
| 2025-04-23 | 3.055 | 3.090 | 3.055 | 3.070 | 3.070 | 213 |
| 2025-04-22 | 3.100 | 3.100 | 2.995 | 3.000 | 3.000 | 12,728 |
| 2025-04-17 | 3.075 | 3.075 | 3.065 | 3.075 | 3.075 | 4 |
| 2025-04-16 | 3.040 | 3.070 | 2.995 | 3.070 | 3.070 | 431 |
| 2025-04-15 | 2.970 | 3.060 | 2.970 | 3.060 | 3.060 | 299 |
| 2025-04-14 | 2.983 | 3.010 | 2.960 | 3.010 | 3.010 | 2,938 |
| 2025-04-11 | 2.928 | 2.950 | 2.840 | 2.943 | 2.943 | 3,148 |
| 2025-04-10 | 3.055 | 3.060 | 2.820 | 2.855 | 2.855 | 4,599 |
| 2025-04-09 | 2.938 | 2.940 | 2.875 | 2.875 | 2.875 | 669 |
| 2025-04-08 | 3.105 | 3.105 | 2.930 | 2.973 | 2.973 | 1,535 |
| 2025-04-07 | 2.870 | 2.975 | 2.795 | 2.953 | 2.953 | 995 |
| 2025-04-04 | 3.303 | 3.310 | 3.040 | 3.070 | 3.070 | 78 |
| 2025-04-03 | 3.313 | 3.338 | 3.240 | 3.338 | 3.338 | 13 |
| 2025-04-02 | 3.395 | 3.395 | 3.330 | 3.338 | 3.338 | 2,274 |
| 2025-04-01 | 3.400 | 3.430 | 3.373 | 3.373 | 3.373 | 1 |
| 2025-03-31 | 3.425 | 3.425 | 3.355 | 3.378 | 3.378 | 4 |
| 2025-03-28 | 3.388 | 3.445 | 3.385 | 3.440 | 3.440 | 76 |
| 2025-03-27 | 3.410 | 3.410 | 3.320 | 3.368 | 3.368 | 3,169 |
| 2025-03-26 | 3.400 | 3.420 | 3.355 | 3.388 | 3.388 | 1,327 |
| 2025-03-25 | 3.365 | 3.410 | 3.365 | 3.378 | 3.378 | 83 |
| 2025-03-24 | 3.410 | 3.435 | 3.355 | 3.388 | 3.388 | 32 |
| 2025-03-21 | 3.380 | 3.440 | 3.380 | 3.388 | 3.388 | 178 |
| 2025-03-20 | 3.515 | 3.515 | 3.420 | 3.420 | 3.420 | 903 |
| 2025-03-19 | 3.390 | 3.465 | 3.390 | 3.450 | 3.450 | 56 |
| 2025-03-18 | 3.270 | 3.343 | 3.270 | 3.343 | 3.343 | 41 |
| 2025-03-17 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 12 |
| 2025-03-14 | 3.250 | 3.290 | 3.250 | 3.250 | 3.250 | 10 |
| 2025-03-13 | 3.230 | 3.265 | 3.230 | 3.265 | 3.265 | 6 |
| 2025-03-12 | 3.335 | 3.335 | 3.220 | 3.255 | 3.255 | 13,626 |
| 2025-03-11 | 3.358 | 3.400 | 3.348 | 3.348 | 3.348 | 8 |
| 2025-03-10 | 3.470 | 3.470 | 3.360 | 3.405 | 3.405 | 1,752 |
| 2025-03-07 | 3.450 | 3.470 | 3.430 | 3.435 | 3.435 | 13 |
| 2025-03-06 | 3.388 | 3.425 | 3.350 | 3.425 | 3.425 | 7,049 |
| 2025-03-05 | 3.358 | 3.430 | 3.350 | 3.358 | 3.358 | 69 |
| 2025-03-04 | 3.480 | 3.480 | 3.370 | 3.410 | 3.410 | 2,678 |
| 2025-03-03 | 3.600 | 3.600 | 3.475 | 3.475 | 3.475 | 207 |
| 2025-02-28 | 3.585 | 3.610 | 3.585 | 3.588 | 3.588 | 1,759 |
| 2025-02-27 | 3.660 | 3.660 | 3.590 | 3.600 | 3.600 | 5,610 |
| 2025-02-26 | 3.580 | 3.640 | 3.580 | 3.605 | 3.605 | 763 |
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.