Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.615 | 3.615 | 3.580 | 3.588 | 3.588 | 1,028 |
| 2025-02-24 | 3.573 | 3.635 | 3.570 | 3.600 | 3.600 | 669 |
| 2025-02-21 | 3.645 | 3.645 | 3.585 | 3.620 | 3.620 | 5,574 |
| 2025-02-20 | 3.708 | 3.720 | 3.660 | 3.665 | 3.665 | 4,714 |
| 2025-02-19 | 3.620 | 3.685 | 3.620 | 3.680 | 3.680 | 8,457 |
| 2025-02-18 | 3.680 | 3.680 | 3.630 | 3.635 | 3.635 | 502 |
| 2025-02-17 | 3.870 | 3.890 | 3.715 | 3.723 | 3.723 | 11,277 |
| 2025-02-14 | 3.945 | 3.945 | 3.805 | 3.805 | 3.805 | 5,017 |
| 2025-02-13 | 4.200 | 4.205 | 3.925 | 3.933 | 3.933 | 5,149 |
| 2025-02-12 | 4.150 | 4.365 | 4.150 | 4.255 | 4.255 | 3,277 |
| 2025-02-11 | 4.128 | 4.145 | 4.128 | 4.128 | 4.128 | 2 |
| 2025-02-10 | 4.095 | 4.250 | 4.080 | 4.225 | 4.225 | 6,765 |
| 2025-02-07 | 3.933 | 3.935 | 3.840 | 3.890 | 3.890 | 758 |
| 2025-02-06 | 3.980 | 3.980 | 3.825 | 3.825 | 3.825 | 137 |
| 2025-02-05 | 3.933 | 3.933 | 3.900 | 3.933 | 3.933 | 10 |
| 2025-02-04 | 3.918 | 3.933 | 3.880 | 3.933 | 3.933 | 7,441 |
| 2025-02-03 | 3.865 | 3.875 | 3.850 | 3.855 | 3.855 | 1,554 |
| 2025-01-31 | 3.850 | 3.850 | 3.825 | 3.845 | 3.845 | 32 |
| 2025-01-30 | 3.840 | 3.860 | 3.840 | 3.840 | 3.840 | 2 |
| 2025-01-29 | 3.885 | 3.885 | 3.855 | 3.855 | 3.855 | 29 |
| 2025-01-28 | 3.855 | 3.885 | 3.845 | 3.875 | 3.875 | 28 |
| 2025-01-27 | 3.753 | 3.850 | 3.750 | 3.845 | 3.845 | 126 |
| 2025-01-24 | 3.800 | 3.850 | 3.800 | 3.830 | 3.830 | 10,242 |
| 2025-01-23 | 3.728 | 3.760 | 3.725 | 3.743 | 3.743 | 2,014 |
| 2025-01-22 | 3.743 | 3.815 | 3.705 | 3.728 | 3.728 | 69 |
| 2025-01-21 | 3.728 | 3.763 | 3.715 | 3.763 | 3.763 | 208 |
| 2025-01-20 | 3.800 | 3.800 | 3.743 | 3.743 | 3.743 | 7 |
| 2025-01-17 | 3.593 | 3.783 | 3.585 | 3.783 | 3.783 | 2,028 |
| 2025-01-16 | 3.625 | 3.625 | 3.535 | 3.548 | 3.548 | 761 |
| 2025-01-15 | 3.600 | 3.600 | 3.585 | 3.600 | 3.600 | 1 |
| 2025-01-14 | 3.578 | 3.590 | 3.535 | 3.573 | 3.573 | 330 |
| 2025-01-13 | 3.708 | 3.720 | 3.555 | 3.573 | 3.573 | 446 |
| 2025-01-10 | 3.410 | 3.588 | 3.410 | 3.588 | 3.588 | 0 |
| 2025-01-09 | 3.353 | 3.355 | 3.350 | 3.353 | 3.353 | 995 |
| 2025-01-08 | 3.373 | 3.385 | 3.365 | 3.378 | 3.378 | 1 |
| 2025-01-07 | 3.388 | 3.395 | 3.368 | 3.368 | 3.368 | 7,116 |
| 2025-01-06 | 3.400 | 3.405 | 3.380 | 3.383 | 3.383 | 57 |
| 2025-01-03 | 3.385 | 3.385 | 3.370 | 3.383 | 3.383 | 6 |
| 2025-01-02 | 3.340 | 3.383 | 3.340 | 3.383 | 3.383 | 9 |
| 2024-12-31 | 3.350 | 3.370 | 3.350 | 3.358 | 3.358 | 1 |
| 2024-12-30 | 3.368 | 3.370 | 3.318 | 3.318 | 3.318 | 196 |
| 2024-12-27 | 3.378 | 3.390 | 3.370 | 3.383 | 3.383 | 58 |
| 2024-12-24 | 3.435 | 3.435 | 3.393 | 3.393 | 3.393 | 169 |
| 2024-12-23 | 3.425 | 3.425 | 3.395 | 3.415 | 3.415 | 503 |
| 2024-12-20 | 3.430 | 3.445 | 3.400 | 3.435 | 3.435 | 960 |
| 2024-12-19 | 3.430 | 3.430 | 3.425 | 3.425 | 3.425 | 2 |
| 2024-12-18 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-12-17 | 3.480 | 3.485 | 3.420 | 3.420 | 3.420 | 932 |
| 2024-12-16 | 3.475 | 3.475 | 3.410 | 3.455 | 3.455 | 276 |
| 2024-12-13 | 3.490 | 3.490 | 3.475 | 3.480 | 3.480 | 6 |
| 2024-12-12 | 3.548 | 3.550 | 3.503 | 3.503 | 3.503 | 64 |
| 2024-12-11 | 3.575 | 3.575 | 3.538 | 3.538 | 3.538 | 44 |
| 2024-12-10 | 3.563 | 3.570 | 3.550 | 3.563 | 3.563 | 139 |
| 2024-12-09 | 3.548 | 3.760 | 3.450 | 3.523 | 3.523 | 1,990 |
| 2024-12-06 | 3.533 | 3.570 | 3.485 | 3.503 | 3.503 | 883 |
| 2024-12-05 | 3.605 | 3.605 | 3.545 | 3.568 | 3.568 | 11,403 |
| 2024-12-04 | 3.600 | 3.620 | 3.600 | 3.610 | 3.610 | 4 |
| 2024-12-03 | 3.568 | 3.575 | 3.540 | 3.568 | 3.568 | 847 |
| 2024-12-02 | 3.515 | 3.540 | 3.515 | 3.538 | 3.538 | 232 |
| 2024-11-29 | 3.553 | 3.555 | 3.530 | 3.538 | 3.538 | 858 |
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.