Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.780 | 3.795 | 3.650 | 3.700 | 3.700 | 173,696 |
| 2024-09-04 | 3.790 | 3.790 | 3.700 | 3.740 | 3.740 | 125,978 |
| 2024-09-03 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 232,078 |
| 2024-09-02 | 3.915 | 3.950 | 3.850 | 3.890 | 3.890 | 176,905 |
| 2024-08-30 | 3.925 | 3.980 | 3.890 | 3.890 | 3.890 | 384,297 |
| 2024-08-29 | 3.980 | 3.980 | 3.915 | 3.945 | 3.945 | 295,327 |
| 2024-08-28 | 3.930 | 3.980 | 3.915 | 3.950 | 3.950 | 656,004 |
| 2024-08-27 | 4.300 | 4.300 | 3.855 | 3.925 | 3.925 | 832,175 |
| 2024-08-26 | 4.305 | 4.320 | 4.295 | 4.300 | 4.300 | 23,600 |
| 2024-08-23 | 4.295 | 4.340 | 4.265 | 4.295 | 4.295 | 152,292 |
| 2024-08-22 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 52,267 |
| 2024-08-21 | 4.260 | 4.295 | 4.235 | 4.295 | 4.295 | 32,427 |
| 2024-08-20 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 15,739 |
| 2024-08-19 | 4.260 | 4.260 | 4.220 | 4.230 | 4.230 | 11,890 |
| 2024-08-16 | 4.270 | 4.270 | 4.215 | 4.265 | 4.265 | 26,744 |
| 2024-08-15 | 4.275 | 4.335 | 4.225 | 4.225 | 4.225 | 118,793 |
| 2024-08-14 | 4.090 | 4.330 | 4.090 | 4.275 | 4.275 | 182,328 |
| 2024-08-13 | 4.060 | 4.090 | 4.050 | 4.090 | 4.090 | 31,233 |
| 2024-08-12 | 4.010 | 4.060 | 4.000 | 4.020 | 4.020 | 58,045 |
| 2024-08-09 | 4.050 | 4.050 | 4.030 | 4.040 | 4.040 | 10,104 |
| 2024-08-08 | 4.050 | 4.075 | 4.050 | 4.050 | 4.050 | 15,738 |
| 2024-08-07 | 4.050 | 4.095 | 3.980 | 4.060 | 4.060 | 142,056 |
| 2024-08-06 | 4.000 | 4.100 | 4.000 | 4.085 | 4.085 | 49,727 |
| 2024-08-05 | 4.040 | 4.040 | 3.985 | 3.990 | 3.990 | 113,830 |
| 2024-08-02 | 4.130 | 4.130 | 4.065 | 4.070 | 4.070 | 56,332 |
| 2024-08-01 | 4.250 | 4.250 | 4.110 | 4.145 | 4.145 | 76,441 |
| 2024-07-31 | 4.320 | 4.320 | 4.190 | 4.190 | 4.190 | 106,941 |
| 2024-07-30 | 4.325 | 4.325 | 4.215 | 4.215 | 4.215 | 50,226 |
| 2024-07-29 | 4.230 | 4.325 | 4.150 | 4.310 | 4.310 | 111,644 |
| 2024-07-26 | 4.185 | 4.270 | 4.180 | 4.240 | 4.240 | 50,635 |
| 2024-07-25 | 4.140 | 4.280 | 4.140 | 4.255 | 4.255 | 173,548 |
| 2024-07-24 | 4.120 | 4.165 | 4.100 | 4.155 | 4.155 | 38,135 |
| 2024-07-23 | 4.080 | 4.120 | 4.080 | 4.090 | 4.090 | 30,003 |
| 2024-07-22 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 69,965 |
| 2024-07-19 | 4.060 | 4.095 | 4.045 | 4.065 | 4.065 | 106,911 |
| 2024-07-18 | 4.090 | 4.095 | 4.035 | 4.060 | 4.060 | 117,254 |
| 2024-07-17 | 4.070 | 4.105 | 4.055 | 4.075 | 4.075 | 183,525 |
| 2024-07-16 | 4.100 | 4.100 | 4.040 | 4.060 | 4.060 | 175,546 |
| 2024-07-15 | 4.055 | 4.085 | 4.010 | 4.010 | 4.010 | 38,396 |
| 2024-07-12 | 4.000 | 4.060 | 3.990 | 4.005 | 4.005 | 85,753 |
| 2024-07-11 | 4.020 | 4.020 | 3.995 | 4.000 | 4.000 | 55,693 |
| 2024-07-10 | 4.030 | 4.040 | 3.995 | 4.020 | 4.020 | 89,902 |
| 2024-07-09 | 4.065 | 4.065 | 3.995 | 4.015 | 4.015 | 108,973 |
| 2024-07-08 | 4.125 | 4.125 | 4.000 | 4.005 | 4.005 | 94,393 |
| 2024-07-05 | 4.135 | 4.135 | 4.085 | 4.095 | 4.095 | 89,964 |
| 2024-07-04 | 4.105 | 4.140 | 4.100 | 4.110 | 4.110 | 85,412 |
| 2024-07-03 | 3.975 | 4.190 | 3.970 | 4.080 | 4.080 | 624,283 |
| 2024-07-02 | 3.975 | 3.980 | 3.960 | 3.980 | 3.980 | 62,685 |
| 2024-07-01 | 4.055 | 4.055 | 3.980 | 3.980 | 3.980 | 105,184 |
| 2024-06-28 | 4.055 | 4.090 | 4.005 | 4.020 | 4.020 | 265,354 |
| 2024-06-27 | 4.180 | 4.180 | 4.000 | 4.085 | 4.085 | 169,744 |
| 2024-06-26 | 4.250 | 4.250 | 4.135 | 4.140 | 4.140 | 256,602 |
| 2024-06-25 | 4.355 | 4.355 | 4.275 | 4.280 | 4.280 | 105,067 |
| 2024-06-24 | 4.430 | 4.450 | 4.360 | 4.360 | 4.360 | 107,499 |
| 2024-06-21 | 4.365 | 4.465 | 4.365 | 4.465 | 4.465 | 269,129 |
| 2024-06-20 | 4.365 | 4.405 | 4.365 | 4.400 | 4.400 | 31,408 |
| 2024-06-19 | 4.375 | 4.390 | 4.370 | 4.380 | 4.380 | 14,906 |
| 2024-06-18 | 4.390 | 4.415 | 4.380 | 4.385 | 4.385 | 33,393 |
| 2024-06-17 | 4.440 | 4.440 | 4.365 | 4.395 | 4.395 | 42,741 |
| 2024-06-14 | 4.400 | 4.425 | 4.355 | 4.405 | 4.405 | 64,740 |
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.