Talgo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.388 | 2.613 | 2.308 | 2.308 | 2.308 | 0 |
| 2026-10-22 | 2.393 | 2.613 | 2.378 | 2.378 | 2.378 | 0 |
| 2026-10-21 | 2.368 | 2.613 | 2.368 | 2.368 | 2.368 | 0 |
| 2026-10-20 | 2.358 | 2.613 | 2.358 | 2.358 | 2.358 | 0 |
| 2026-10-19 | 2.393 | 2.613 | 2.358 | 2.358 | 2.358 | 0 |
| 2026-10-16 | 2.388 | 2.613 | 2.388 | 2.388 | 2.388 | 0 |
| 2026-10-15 | 2.393 | 2.400 | 2.375 | 2.380 | 2.380 | 76 |
| 2026-10-14 | 2.405 | 2.405 | 2.405 | 2.405 | 2.405 | 4 |
| 2026-10-13 | 2.370 | 2.400 | 2.370 | 2.385 | 2.385 | 31 |
| 2026-10-12 | 2.420 | 2.420 | 2.370 | 2.400 | 2.400 | 16 |
| 2026-10-09 | 2.390 | 2.390 | 2.383 | 2.383 | 2.383 | 69 |
| 2026-10-08 | 2.415 | 2.415 | 2.370 | 2.373 | 2.373 | 374 |
| 2026-10-07 | 2.430 | 2.430 | 2.380 | 2.393 | 2.393 | 1,432 |
| 2026-10-06 | 2.430 | 2.430 | 2.410 | 2.430 | 2.430 | 58 |
| 2026-10-05 | 2.388 | 2.405 | 2.375 | 2.375 | 2.375 | 4,369 |
| 2026-10-02 | 2.383 | 2.390 | 2.375 | 2.383 | 2.383 | 2,365 |
| 2026-10-01 | 2.400 | 2.415 | 2.350 | 2.373 | 2.373 | 24,774 |
| 2026-09-30 | 2.393 | 2.430 | 2.393 | 2.393 | 2.393 | 1,191 |
| 2026-09-29 | 2.400 | 2.400 | 2.360 | 2.360 | 2.360 | 856 |
| 2026-09-28 | 2.420 | 2.430 | 2.415 | 2.420 | 2.420 | 43 |
| 2026-09-25 | 2.430 | 2.440 | 2.430 | 2.440 | 2.440 | 100 |
| 2026-09-24 | 2.460 | 2.480 | 2.440 | 2.460 | 2.460 | 958 |
| 2026-09-23 | 2.490 | 2.510 | 2.455 | 2.460 | 2.460 | 6,575 |
| 2026-09-22 | 2.485 | 2.505 | 2.485 | 2.505 | 2.505 | 527 |
| 2026-09-21 | 2.503 | 2.510 | 2.490 | 2.490 | 2.490 | 16 |
| 2026-09-18 | 2.508 | 2.540 | 2.485 | 2.485 | 2.485 | 223 |
| 2026-09-17 | 2.548 | 2.575 | 2.530 | 2.543 | 2.543 | 1,723 |
| 2026-09-16 | 2.518 | 2.555 | 2.510 | 2.538 | 2.538 | 703 |
| 2026-09-15 | 2.513 | 2.530 | 2.510 | 2.530 | 2.530 | 2,163 |
| 2026-09-14 | 2.520 | 2.530 | 2.520 | 2.530 | 2.530 | 24 |
| 2026-09-11 | 2.558 | 2.580 | 2.510 | 2.538 | 2.538 | 7,290 |
| 2026-09-10 | 2.630 | 2.635 | 2.545 | 2.548 | 2.548 | 2,984 |
| 2026-09-09 | 2.625 | 2.625 | 2.605 | 2.625 | 2.625 | 403 |
| 2026-09-08 | 2.645 | 2.645 | 2.625 | 2.635 | 2.635 | 307 |
| 2026-09-07 | 2.665 | 2.680 | 2.665 | 2.670 | 2.670 | 4,895 |
| 2026-09-04 | 2.655 | 2.700 | 2.655 | 2.675 | 2.675 | 14 |
| 2026-09-03 | 2.680 | 2.700 | 2.645 | 2.655 | 2.655 | 8 |
| 2026-09-02 | 2.708 | 2.710 | 2.685 | 2.690 | 2.690 | 2,479 |
| 2026-09-01 | 2.708 | 2.710 | 2.675 | 2.675 | 2.675 | 3,036 |
| 2026-08-28 | 2.690 | 2.720 | 2.690 | 2.690 | 2.690 | 4 |
| 2026-08-27 | 2.718 | 2.720 | 2.708 | 2.708 | 2.708 | 3,049 |
| 2026-08-26 | 2.703 | 2.725 | 2.685 | 2.700 | 2.700 | 60 |
| 2026-08-25 | 2.698 | 2.698 | 2.680 | 2.698 | 2.698 | 1,946 |
| 2026-08-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3 |
| 2026-08-21 | 2.718 | 2.725 | 2.680 | 2.695 | 2.695 | 17 |
| 2026-08-20 | 2.720 | 2.720 | 2.695 | 2.708 | 2.708 | 56 |
| 2026-08-19 | 2.713 | 2.740 | 2.700 | 2.718 | 2.718 | 87 |
| 2026-08-18 | 2.715 | 2.730 | 2.715 | 2.715 | 2.715 | 56 |
| 2026-08-17 | 2.723 | 2.755 | 2.720 | 2.720 | 2.720 | 6,031 |
| 2026-08-14 | 2.753 | 2.755 | 2.748 | 2.748 | 2.748 | 12 |
| 2026-08-13 | 2.748 | 2.760 | 2.743 | 2.743 | 2.743 | 201 |
| 2026-08-12 | 2.743 | 2.750 | 2.730 | 2.733 | 2.733 | 18 |
| 2026-08-11 | 2.738 | 2.740 | 2.720 | 2.740 | 2.740 | 10 |
| 2026-08-10 | 2.743 | 2.750 | 2.720 | 2.735 | 2.735 | 551 |
| 2026-08-07 | 2.728 | 2.735 | 2.718 | 2.718 | 2.718 | 2,500 |
| 2026-08-06 | 2.738 | 2.740 | 2.730 | 2.733 | 2.733 | 79 |
| 2026-08-05 | 2.723 | 2.735 | 2.720 | 2.733 | 2.733 | 2,121 |
| 2026-08-04 | 2.715 | 2.730 | 2.715 | 2.730 | 2.730 | 18,469 |
| 2026-08-03 | 2.725 | 2.740 | 2.725 | 2.735 | 2.735 | 75 |
| 2026-07-31 | 2.738 | 2.740 | 2.728 | 2.728 | 2.728 | 4 |
Page 1 of 3 · 127 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.