Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.230 | 4.260 | 4.225 | 4.230 | 4.230 | 79,053 |
| 2024-03-15 | 4.225 | 4.250 | 4.220 | 4.235 | 4.235 | 62,998 |
| 2024-03-14 | 4.220 | 4.270 | 4.210 | 4.230 | 4.230 | 202,157 |
| 2024-03-13 | 4.230 | 4.280 | 4.220 | 4.250 | 4.250 | 162,624 |
| 2024-03-12 | 4.245 | 4.260 | 4.200 | 4.250 | 4.250 | 201,159 |
| 2024-03-11 | 4.200 | 4.290 | 4.190 | 4.250 | 4.250 | 370,189 |
| 2024-03-08 | 4.520 | 4.650 | 4.180 | 4.250 | 4.250 | 1,211,074 |
| 2024-03-07 | 4.190 | 4.405 | 4.145 | 4.390 | 4.390 | 412,781 |
| 2024-03-06 | 4.375 | 4.545 | 4.120 | 4.170 | 4.170 | 851,731 |
| 2024-03-05 | 4.300 | 4.340 | 4.180 | 4.200 | 4.200 | 301,035 |
| 2024-03-04 | 4.135 | 4.285 | 4.080 | 4.270 | 4.270 | 277,606 |
| 2024-03-01 | 4.230 | 4.255 | 4.125 | 4.130 | 4.130 | 193,074 |
| 2024-02-29 | 4.355 | 4.365 | 4.250 | 4.250 | 4.250 | 167,062 |
| 2024-02-28 | 4.320 | 4.355 | 4.260 | 4.280 | 4.280 | 108,707 |
| 2024-02-27 | 4.425 | 4.450 | 4.300 | 4.320 | 4.320 | 124,409 |
| 2024-02-26 | 4.450 | 4.500 | 4.395 | 4.415 | 4.415 | 99,261 |
| 2024-02-23 | 4.540 | 4.540 | 4.420 | 4.445 | 4.445 | 60,682 |
| 2024-02-22 | 4.540 | 4.550 | 4.440 | 4.495 | 4.495 | 210,220 |
| 2024-02-21 | 4.560 | 4.580 | 4.470 | 4.550 | 4.550 | 381,904 |
| 2024-02-20 | 4.470 | 4.575 | 4.460 | 4.560 | 4.560 | 119,852 |
| 2024-02-19 | 4.550 | 4.570 | 4.470 | 4.505 | 4.505 | 173,910 |
| 2024-02-16 | 4.580 | 4.580 | 4.550 | 4.550 | 4.550 | 69,564 |
| 2024-02-15 | 4.555 | 4.610 | 4.545 | 4.595 | 4.595 | 132,872 |
| 2024-02-14 | 4.550 | 4.585 | 4.545 | 4.550 | 4.550 | 136,018 |
| 2024-02-13 | 4.480 | 4.615 | 4.405 | 4.565 | 4.565 | 312,002 |
| 2024-02-12 | 4.410 | 4.615 | 4.390 | 4.485 | 4.485 | 920,025 |
| 2024-02-08 | 4.395 | 4.800 | 4.355 | 4.780 | 4.780 | 405,471 |
| 2024-02-07 | 4.380 | 4.400 | 4.360 | 4.370 | 4.370 | 90,286 |
| 2024-02-06 | 4.315 | 4.375 | 4.300 | 4.350 | 4.350 | 52,296 |
| 2024-02-05 | 4.320 | 4.360 | 4.315 | 4.340 | 4.340 | 52,633 |
| 2024-02-02 | 4.165 | 4.375 | 4.165 | 4.330 | 4.330 | 83,753 |
| 2024-02-01 | 4.170 | 4.240 | 4.160 | 4.215 | 4.215 | 34,335 |
| 2024-01-31 | 4.150 | 4.220 | 4.150 | 4.200 | 4.200 | 47,874 |
| 2024-01-30 | 4.170 | 4.205 | 4.125 | 4.150 | 4.150 | 53,165 |
| 2024-01-29 | 4.170 | 4.170 | 4.135 | 4.135 | 4.135 | 54,829 |
| 2024-01-26 | 4.165 | 4.180 | 4.135 | 4.145 | 4.145 | 76,505 |
| 2024-01-25 | 4.190 | 4.200 | 4.165 | 4.170 | 4.170 | 26,260 |
| 2024-01-24 | 4.180 | 4.200 | 4.160 | 4.195 | 4.195 | 82,680 |
| 2024-01-23 | 4.175 | 4.210 | 4.130 | 4.175 | 4.175 | 64,440 |
| 2024-01-22 | 4.200 | 4.245 | 4.170 | 4.170 | 4.170 | 43,799 |
| 2024-01-19 | 4.200 | 4.285 | 4.140 | 4.150 | 4.150 | 132,836 |
| 2024-01-18 | 4.300 | 4.315 | 4.170 | 4.195 | 4.195 | 204,314 |
| 2024-01-17 | 4.360 | 4.360 | 4.285 | 4.310 | 4.310 | 64,195 |
| 2024-01-16 | 4.405 | 4.440 | 4.375 | 4.375 | 4.375 | 97,555 |
| 2024-01-15 | 4.430 | 4.440 | 4.390 | 4.425 | 4.425 | 92,135 |
| 2024-01-12 | 4.425 | 4.450 | 4.400 | 4.400 | 4.400 | 119,494 |
| 2024-01-11 | 4.415 | 4.460 | 4.375 | 4.395 | 4.395 | 77,888 |
| 2024-01-10 | 4.380 | 4.420 | 4.355 | 4.390 | 4.390 | 77,745 |
| 2024-01-09 | 4.410 | 4.410 | 4.365 | 4.370 | 4.370 | 64,665 |
| 2024-01-08 | 4.410 | 4.420 | 4.375 | 4.400 | 4.400 | 35,836 |
| 2024-01-05 | 4.340 | 4.415 | 4.310 | 4.410 | 4.410 | 159,731 |
| 2024-01-04 | 4.260 | 4.370 | 4.260 | 4.370 | 4.370 | 109,191 |
| 2024-01-03 | 4.365 | 4.365 | 4.295 | 4.295 | 4.295 | 104,439 |
| 2024-01-02 | 4.390 | 4.430 | 4.330 | 4.380 | 4.380 | 128,911 |
| 2023-12-29 | 4.485 | 4.500 | 4.380 | 4.390 | 4.390 | 221,517 |
| 2023-12-28 | 4.480 | 4.510 | 4.430 | 4.480 | 4.480 | 168,824 |
| 2023-12-27 | 4.390 | 4.480 | 4.390 | 4.460 | 4.460 | 228,846 |
| 2023-12-22 | 4.340 | 4.385 | 4.340 | 4.370 | 4.370 | 70,458 |
| 2023-12-21 | 4.300 | 4.380 | 4.285 | 4.365 | 4.365 | 137,377 |
| 2023-12-20 | 4.315 | 4.400 | 4.315 | 4.375 | 4.375 | 152,698 |
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.