Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 51,966 |
| 2024-06-12 | 4.440 | 4.445 | 4.415 | 4.415 | 4.415 | 66,850 |
| 2024-06-11 | 4.495 | 4.495 | 4.420 | 4.420 | 4.420 | 75,494 |
| 2024-06-10 | 4.410 | 4.470 | 4.410 | 4.470 | 4.470 | 89,031 |
| 2024-06-07 | 4.435 | 4.450 | 4.405 | 4.425 | 4.425 | 53,658 |
| 2024-06-06 | 4.430 | 4.435 | 4.400 | 4.430 | 4.430 | 61,420 |
| 2024-06-05 | 4.420 | 4.435 | 4.405 | 4.435 | 4.435 | 50,884 |
| 2024-06-04 | 4.380 | 4.420 | 4.380 | 4.405 | 4.405 | 51,793 |
| 2024-06-03 | 4.440 | 4.440 | 4.390 | 4.415 | 4.415 | 127,732 |
| 2024-05-31 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 84,314 |
| 2024-05-30 | 4.430 | 4.445 | 4.430 | 4.435 | 4.435 | 62,370 |
| 2024-05-29 | 4.430 | 4.435 | 4.420 | 4.435 | 4.435 | 35,869 |
| 2024-05-28 | 4.445 | 4.460 | 4.430 | 4.435 | 4.435 | 83,476 |
| 2024-05-27 | 4.430 | 4.440 | 4.410 | 4.430 | 4.430 | 119,001 |
| 2024-05-24 | 4.425 | 4.450 | 4.415 | 4.415 | 4.415 | 235,246 |
| 2024-05-23 | 4.320 | 4.370 | 4.320 | 4.370 | 4.370 | 69,785 |
| 2024-05-22 | 4.355 | 4.370 | 4.345 | 4.345 | 4.345 | 34,341 |
| 2024-05-21 | 4.375 | 4.380 | 4.350 | 4.370 | 4.370 | 47,891 |
| 2024-05-20 | 4.375 | 4.385 | 4.360 | 4.375 | 4.375 | 59,002 |
| 2024-05-17 | 4.370 | 4.385 | 4.355 | 4.360 | 4.360 | 62,417 |
| 2024-05-16 | 4.390 | 4.400 | 4.365 | 4.365 | 4.365 | 41,571 |
| 2024-05-15 | 4.380 | 4.405 | 4.360 | 4.375 | 4.375 | 67,540 |
| 2024-05-14 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 88,677 |
| 2024-05-13 | 4.420 | 4.430 | 4.385 | 4.385 | 4.385 | 135,476 |
| 2024-05-10 | 4.430 | 4.430 | 4.405 | 4.410 | 4.410 | 98,236 |
| 2024-05-09 | 4.440 | 4.445 | 4.415 | 4.430 | 4.430 | 80,628 |
| 2024-05-08 | 4.425 | 4.460 | 4.420 | 4.425 | 4.425 | 265,181 |
| 2024-05-07 | 4.395 | 4.420 | 4.380 | 4.390 | 4.390 | 79,855 |
| 2024-05-06 | 4.410 | 4.425 | 4.370 | 4.405 | 4.405 | 99,546 |
| 2024-05-03 | 4.425 | 4.425 | 4.380 | 4.385 | 4.385 | 97,899 |
| 2024-05-02 | 4.420 | 4.420 | 4.390 | 4.400 | 4.400 | 73,629 |
| 2024-04-30 | 4.445 | 4.455 | 4.410 | 4.420 | 4.420 | 129,179 |
| 2024-04-29 | 4.430 | 4.450 | 4.390 | 4.450 | 4.450 | 160,551 |
| 2024-04-26 | 4.415 | 4.420 | 4.380 | 4.400 | 4.400 | 86,940 |
| 2024-04-25 | 4.410 | 4.440 | 4.380 | 4.380 | 4.380 | 130,255 |
| 2024-04-24 | 4.430 | 4.430 | 4.380 | 4.400 | 4.400 | 168,700 |
| 2024-04-23 | 4.460 | 4.490 | 4.400 | 4.400 | 4.400 | 263,937 |
| 2024-04-22 | 4.415 | 4.520 | 4.395 | 4.410 | 4.410 | 202,330 |
| 2024-04-19 | 4.430 | 4.430 | 4.270 | 4.400 | 4.400 | 239,881 |
| 2024-04-18 | 4.490 | 4.490 | 4.400 | 4.430 | 4.430 | 155,349 |
| 2024-04-17 | 4.400 | 4.470 | 4.355 | 4.465 | 4.465 | 464,910 |
| 2024-04-16 | 4.170 | 4.375 | 4.150 | 4.375 | 4.375 | 478,747 |
| 2024-04-15 | 4.240 | 4.240 | 4.140 | 4.155 | 4.155 | 264,355 |
| 2024-04-12 | 4.295 | 4.300 | 4.175 | 4.205 | 4.205 | 171,216 |
| 2024-04-11 | 4.275 | 4.290 | 4.245 | 4.270 | 4.270 | 199,696 |
| 2024-04-10 | 4.340 | 4.340 | 4.245 | 4.295 | 4.295 | 291,289 |
| 2024-04-09 | 4.400 | 4.400 | 4.290 | 4.300 | 4.300 | 224,339 |
| 2024-04-08 | 4.420 | 4.455 | 4.385 | 4.385 | 4.385 | 408,489 |
| 2024-04-05 | 4.470 | 4.520 | 4.385 | 4.435 | 4.435 | 331,954 |
| 2024-04-04 | 4.400 | 4.420 | 4.380 | 4.395 | 4.395 | 29,890 |
| 2024-04-03 | 4.440 | 4.440 | 4.360 | 4.380 | 4.380 | 59,730 |
| 2024-04-02 | 4.450 | 4.500 | 4.390 | 4.420 | 4.420 | 124,516 |
| 2024-03-28 | 4.445 | 4.500 | 4.445 | 4.495 | 4.495 | 207,172 |
| 2024-03-27 | 4.450 | 4.480 | 4.400 | 4.445 | 4.445 | 92,638 |
| 2024-03-26 | 4.500 | 4.500 | 4.380 | 4.450 | 4.450 | 136,017 |
| 2024-03-25 | 4.325 | 4.525 | 4.320 | 4.480 | 4.480 | 515,186 |
| 2024-03-22 | 4.265 | 4.290 | 4.230 | 4.245 | 4.245 | 120,098 |
| 2024-03-21 | 4.280 | 4.290 | 4.220 | 4.240 | 4.240 | 110,851 |
| 2024-03-20 | 4.315 | 4.315 | 4.250 | 4.270 | 4.270 | 61,023 |
| 2024-03-19 | 4.250 | 4.320 | 4.230 | 4.320 | 4.320 | 150,780 |
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.