Talgo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.370	2.405	2.370	2.385	2.385	66,693
2026-10-15	2.400	2.400	2.365	2.395	2.395	71,553
2026-10-14	2.390	2.425	2.380	2.400	2.400	94,339
2026-10-13	2.370	2.400	2.370	2.385	2.385	48,852
2026-10-12	2.420	2.420	2.370	2.400	2.400	20,452
2026-10-09	2.400	2.400	2.370	2.390	2.390	26,507
2026-10-08	2.420	2.420	2.360	2.380	2.380	45,217
2026-10-07	2.430	2.430	2.370	2.395	2.395	92,192
2026-10-06	2.430	2.430	2.395	2.430	2.430	111,321
2026-10-05	2.390	2.400	2.360	2.400	2.400	48,850
2026-10-02	2.390	2.400	2.360	2.385	2.385	88,280
2026-10-01	2.400	2.410	2.340	2.395	2.395	141,803
2026-09-30	2.400	2.430	2.395	2.400	2.400	104,968
2026-09-29	2.400	2.405	2.355	2.400	2.400	186,966
2026-09-28	2.430	2.430	2.405	2.405	2.405	53,884
2026-09-25	2.430	2.460	2.415	2.440	2.440	98,493
2026-09-24	2.460	2.485	2.430	2.430	2.430	124,853
2026-09-23	2.490	2.505	2.450	2.470	2.470	161,826
2026-09-22	2.485	2.505	2.485	2.500	2.500	41,202
2026-09-21	2.500	2.510	2.480	2.495	2.495	113,750
2026-09-18	2.510	2.540	2.485	2.490	2.490	146,645
2026-09-17	2.550	2.550	2.515	2.515	2.515	72,568
2026-09-16	2.515	2.530	2.510	2.510	2.510	47,706
2026-09-15	2.510	2.545	2.510	2.530	2.530	54,141
2026-09-14	2.520	2.550	2.510	2.510	2.510	68,001
2026-09-11	2.560	2.580	2.510	2.520	2.520	289,353
2026-09-10	2.635	2.635	2.535	2.550	2.550	328,338
2026-09-09	2.640	2.640	2.600	2.615	2.615	94,949
2026-09-08	2.675	2.675	2.620	2.620	2.620	107,385
2026-09-07	2.665	2.680	2.655	2.655	2.655	39,443
2026-09-04	2.655	2.695	2.655	2.680	2.680	64,135
2026-09-03	2.680	2.715	2.635	2.655	2.655	140,560
2026-09-02	2.710	2.710	2.675	2.675	2.675	22,006
2026-09-01	2.710	2.710	2.660	2.695	2.695	59,673
2026-08-31	2.700	2.710	2.665	2.670	2.670	58,012
2026-08-28	2.690	2.720	2.685	2.695	2.695	36,118
2026-08-27	2.720	2.720	2.690	2.690	2.690	19,288
2026-08-26	2.700	2.715	2.695	2.695	2.695	11,066
2026-08-25	2.710	2.725	2.685	2.695	2.695	56,625
2026-08-24	2.700	2.710	2.680	2.680	2.680	42,782
2026-08-21	2.715	2.715	2.680	2.715	2.715	52,317
2026-08-20	2.700	2.720	2.670	2.685	2.685	52,681
2026-08-19	2.720	2.730	2.690	2.690	2.690	48,869
2026-08-18	2.715	2.740	2.700	2.705	2.705	78,252
2026-08-17	2.730	2.750	2.710	2.710	2.710	34,491
2026-08-14	2.755	2.760	2.715	2.730	2.730	41,435
2026-08-13	2.750	2.760	2.730	2.755	2.755	61,867
2026-08-12	2.740	2.750	2.730	2.750	2.750	73,286
2026-08-11	2.740	2.740	2.715	2.735	2.735	36,121
2026-08-10	2.750	2.750	2.705	2.725	2.725	61,859
2026-08-07	2.730	2.740	2.720	2.725	2.725	58,547
2026-08-06	2.725	2.735	2.705	2.720	2.720	50,466
2026-08-05	2.725	2.735	2.720	2.720	2.720	32,360
2026-08-04	2.725	2.730	2.720	2.725	2.725	20,083
2026-08-03	2.735	2.750	2.725	2.725	2.725	34,820
2026-07-31	2.740	2.740	2.715	2.725	2.725	52,624
2026-07-30	2.740	2.740	2.715	2.715	2.715	15,706
2026-07-29	2.720	2.760	2.715	2.730	2.730	54,389
2026-07-28	2.760	2.760	2.730	2.745	2.745	75,910
2026-07-27	2.740	2.775	2.720	2.730	2.730	176,585

Page 1 of 22 · 1,278 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.