Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.480 | 3.565 | 3.480 | 3.558 | 3.558 | 44 |
| 2024-11-27 | 3.440 | 3.475 | 3.435 | 3.475 | 3.475 | 2,425 |
| 2024-11-26 | 3.503 | 3.505 | 3.455 | 3.470 | 3.470 | 116 |
| 2024-11-25 | 3.388 | 3.500 | 3.380 | 3.460 | 3.460 | 1,857 |
| 2024-11-22 | 3.395 | 3.395 | 3.340 | 3.368 | 3.368 | 195 |
| 2024-11-21 | 3.330 | 3.345 | 3.330 | 3.338 | 3.338 | 39 |
| 2024-11-20 | 3.415 | 3.415 | 3.338 | 3.338 | 3.338 | 20 |
| 2024-11-19 | 3.455 | 3.455 | 3.415 | 3.440 | 3.440 | 746 |
| 2024-11-18 | 3.410 | 3.480 | 3.410 | 3.445 | 3.445 | 8 |
| 2024-11-15 | 3.440 | 3.440 | 3.380 | 3.410 | 3.410 | 668 |
| 2024-11-14 | 3.388 | 3.405 | 3.320 | 3.400 | 3.400 | 2,867 |
| 2024-11-13 | 3.368 | 3.395 | 3.333 | 3.333 | 3.333 | 1 |
| 2024-11-12 | 3.425 | 3.425 | 3.410 | 3.425 | 3.425 | 3 |
| 2024-11-11 | 3.445 | 3.450 | 3.425 | 3.450 | 3.450 | 238 |
| 2024-11-08 | 3.450 | 3.450 | 3.410 | 3.450 | 3.450 | 307 |
| 2024-11-07 | 3.440 | 3.460 | 3.440 | 3.450 | 3.450 | 3,201 |
| 2024-11-06 | 3.508 | 3.520 | 3.455 | 3.465 | 3.465 | 3 |
| 2024-11-05 | 3.503 | 3.513 | 3.485 | 3.513 | 3.513 | 35 |
| 2024-11-04 | 3.503 | 3.550 | 3.480 | 3.508 | 3.508 | 57 |
| 2024-11-01 | 3.503 | 3.530 | 3.495 | 3.518 | 3.518 | 274 |
| 2024-10-31 | 3.503 | 3.505 | 3.470 | 3.503 | 3.503 | 620 |
| 2024-10-30 | 3.523 | 3.535 | 3.500 | 3.508 | 3.508 | 85 |
| 2024-10-29 | 3.573 | 3.575 | 3.515 | 3.553 | 3.553 | 172 |
| 2024-10-28 | 3.563 | 3.580 | 3.520 | 3.558 | 3.558 | 1,642 |
| 2024-10-25 | 3.503 | 3.540 | 3.490 | 3.523 | 3.523 | 443 |
| 2024-10-24 | 3.725 | 3.725 | 3.505 | 3.523 | 3.523 | 453 |
| 2024-10-23 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 848 |
| 2024-10-22 | 3.790 | 3.790 | 3.778 | 3.778 | 3.778 | 54 |
| 2024-10-21 | 3.865 | 3.865 | 3.768 | 3.768 | 3.768 | 255 |
| 2024-10-18 | 3.840 | 3.840 | 3.790 | 3.793 | 3.793 | 69 |
| 2024-10-17 | 3.880 | 3.905 | 3.835 | 3.840 | 3.840 | 15,449 |
| 2024-10-16 | 3.708 | 3.710 | 3.635 | 3.645 | 3.645 | 44 |
| 2024-10-15 | 3.350 | 3.490 | 3.350 | 3.480 | 3.480 | 59 |
| 2024-10-14 | 3.330 | 3.335 | 3.330 | 3.333 | 3.333 | 38 |
| 2024-10-11 | 3.320 | 3.360 | 3.320 | 3.328 | 3.328 | 728 |
| 2024-10-10 | 3.353 | 3.373 | 3.330 | 3.373 | 3.373 | 394 |
| 2024-10-09 | 3.415 | 3.420 | 3.363 | 3.363 | 3.363 | 3 |
| 2024-10-08 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 7 |
| 2024-10-07 | 3.415 | 3.440 | 3.400 | 3.415 | 3.415 | 13 |
| 2024-10-04 | 3.395 | 3.395 | 3.393 | 3.393 | 3.393 | 4 |
| 2024-10-03 | 3.388 | 3.460 | 3.383 | 3.383 | 3.383 | 24 |
| 2024-10-02 | 3.415 | 3.415 | 3.400 | 3.415 | 3.415 | 5 |
| 2024-10-01 | 3.460 | 3.490 | 3.400 | 3.415 | 3.415 | 41 |
| 2024-09-30 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 0 |
| 2024-09-27 | 3.508 | 3.520 | 3.508 | 3.508 | 3.508 | 5 |
| 2024-09-26 | 3.490 | 3.490 | 3.460 | 3.490 | 3.490 | 702 |
| 2024-09-25 | 3.480 | 3.515 | 3.480 | 3.485 | 3.485 | 208 |
| 2024-09-24 | 3.460 | 3.460 | 3.450 | 3.455 | 3.455 | 359 |
| 2024-09-23 | 3.520 | 3.520 | 3.450 | 3.455 | 3.455 | 709 |
| 2024-09-20 | 3.508 | 3.508 | 3.480 | 3.508 | 3.508 | 51 |
| 2024-09-19 | 3.475 | 3.520 | 3.475 | 3.503 | 3.503 | 64 |
| 2024-09-18 | 3.465 | 3.475 | 3.450 | 3.450 | 3.450 | 23 |
| 2024-09-17 | 3.475 | 3.490 | 3.455 | 3.475 | 3.475 | 28 |
| 2024-09-16 | 3.455 | 3.480 | 3.455 | 3.455 | 3.455 | 451 |
| 2024-09-13 | 3.500 | 3.500 | 3.460 | 3.485 | 3.485 | 1,212 |
| 2024-09-12 | 3.520 | 3.520 | 3.470 | 3.490 | 3.490 | 28 |
| 2024-09-11 | 3.430 | 3.510 | 3.430 | 3.475 | 3.475 | 39 |
| 2024-09-10 | 3.515 | 3.515 | 3.450 | 3.485 | 3.485 | 3,246 |
| 2024-09-09 | 3.518 | 3.555 | 3.500 | 3.528 | 3.528 | 57 |
| 2024-09-06 | 3.720 | 3.720 | 3.540 | 3.548 | 3.548 | 4,739 |
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.