Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.300 | 4.360 | 4.300 | 4.335 | 4.335 | 92,679 |
| 2023-12-18 | 4.280 | 4.360 | 4.265 | 4.310 | 4.310 | 94,480 |
| 2023-12-15 | 4.335 | 4.390 | 4.280 | 4.285 | 4.285 | 133,455 |
| 2023-12-14 | 4.250 | 4.315 | 4.165 | 4.295 | 4.295 | 224,249 |
| 2023-12-13 | 4.235 | 4.240 | 4.165 | 4.205 | 4.205 | 70,142 |
| 2023-12-12 | 4.170 | 4.230 | 4.140 | 4.200 | 4.200 | 114,935 |
| 2023-12-11 | 4.250 | 4.265 | 4.150 | 4.180 | 4.180 | 129,122 |
| 2023-12-08 | 4.200 | 4.270 | 4.190 | 4.250 | 4.250 | 38,074 |
| 2023-12-07 | 4.275 | 4.275 | 4.200 | 4.225 | 4.225 | 54,400 |
| 2023-12-06 | 4.240 | 4.290 | 4.180 | 4.275 | 4.275 | 152,345 |
| 2023-12-05 | 4.200 | 4.290 | 4.185 | 4.230 | 4.230 | 143,550 |
| 2023-12-04 | 4.275 | 4.330 | 4.200 | 4.205 | 4.205 | 105,497 |
| 2023-12-01 | 4.270 | 4.325 | 4.260 | 4.285 | 4.285 | 87,536 |
| 2023-11-30 | 4.300 | 4.330 | 4.240 | 4.260 | 4.260 | 121,002 |
| 2023-11-29 | 4.285 | 4.345 | 4.275 | 4.310 | 4.310 | 115,863 |
| 2023-11-28 | 4.250 | 4.285 | 4.240 | 4.285 | 4.285 | 104,440 |
| 2023-11-27 | 4.210 | 4.300 | 4.210 | 4.230 | 4.230 | 220,521 |
| 2023-11-24 | 4.240 | 4.275 | 4.205 | 4.205 | 4.205 | 168,545 |
| 2023-11-23 | 4.200 | 4.255 | 4.170 | 4.210 | 4.210 | 261,799 |
| 2023-11-22 | 4.250 | 4.300 | 4.200 | 4.205 | 4.205 | 141,531 |
| 2023-11-21 | 4.300 | 4.340 | 4.150 | 4.240 | 4.240 | 354,269 |
| 2023-11-20 | 4.410 | 4.475 | 4.300 | 4.300 | 4.300 | 388,615 |
| 2023-11-17 | 4.395 | 4.490 | 4.360 | 4.400 | 4.400 | 558,145 |
| 2023-11-16 | 4.395 | 4.640 | 4.350 | 4.380 | 4.380 | 1,588,078 |
| 2023-11-15 | 3.880 | 3.980 | 3.800 | 3.915 | 3.915 | 595,854 |
| 2023-11-14 | 3.780 | 3.810 | 3.665 | 3.810 | 3.810 | 215,251 |
| 2023-11-13 | 3.755 | 3.800 | 3.640 | 3.690 | 3.690 | 236,704 |
| 2023-11-10 | 3.715 | 3.755 | 3.685 | 3.700 | 3.700 | 132,349 |
| 2023-11-09 | 3.690 | 3.730 | 3.675 | 3.730 | 3.730 | 43,230 |
| 2023-11-08 | 3.660 | 3.705 | 3.635 | 3.660 | 3.660 | 187,462 |
| 2023-11-07 | 3.610 | 3.665 | 3.595 | 3.625 | 3.625 | 72,667 |
| 2023-11-06 | 3.725 | 3.725 | 3.615 | 3.660 | 3.660 | 115,206 |
| 2023-11-03 | 3.645 | 3.735 | 3.645 | 3.735 | 3.735 | 201,446 |
| 2023-11-02 | 3.570 | 3.655 | 3.570 | 3.645 | 3.645 | 74,880 |
| 2023-11-01 | 3.595 | 3.610 | 3.570 | 3.570 | 3.570 | 39,530 |
| 2023-10-31 | 3.545 | 3.640 | 3.545 | 3.585 | 3.585 | 81,641 |
| 2023-10-30 | 3.525 | 3.560 | 3.515 | 3.545 | 3.545 | 91,665 |
| 2023-10-27 | 3.430 | 3.515 | 3.430 | 3.505 | 3.505 | 44,281 |
| 2023-10-26 | 3.450 | 3.500 | 3.420 | 3.460 | 3.460 | 90,585 |
| 2023-10-25 | 3.500 | 3.525 | 3.450 | 3.455 | 3.455 | 97,893 |
| 2023-10-24 | 3.605 | 3.630 | 3.570 | 3.570 | 3.570 | 47,484 |
| 2023-10-23 | 3.630 | 3.630 | 3.530 | 3.605 | 3.605 | 81,886 |
| 2023-10-20 | 3.595 | 3.600 | 3.500 | 3.550 | 3.550 | 151,609 |
| 2023-10-19 | 3.550 | 3.675 | 3.550 | 3.585 | 3.585 | 195,266 |
| 2023-10-18 | 3.605 | 3.675 | 3.600 | 3.610 | 3.610 | 166,845 |
| 2023-10-17 | 3.555 | 3.690 | 3.545 | 3.625 | 3.625 | 194,795 |
| 2023-10-16 | 3.550 | 3.645 | 3.550 | 3.570 | 3.570 | 115,568 |
| 2023-10-13 | 3.655 | 3.655 | 3.555 | 3.555 | 3.555 | 55,352 |
| 2023-10-12 | 3.685 | 3.710 | 3.560 | 3.610 | 3.610 | 132,050 |
| 2023-10-11 | 3.540 | 3.675 | 3.540 | 3.645 | 3.645 | 261,152 |
| 2023-10-10 | 3.380 | 3.580 | 3.380 | 3.550 | 3.550 | 180,591 |
| 2023-10-09 | 3.420 | 3.485 | 3.385 | 3.435 | 3.435 | 172,491 |
| 2023-10-06 | 3.400 | 3.560 | 3.400 | 3.525 | 3.525 | 98,197 |
| 2023-10-05 | 3.580 | 3.580 | 3.425 | 3.430 | 3.430 | 110,523 |
| 2023-10-04 | 3.440 | 3.460 | 3.380 | 3.445 | 3.445 | 104,639 |
| 2023-10-03 | 3.585 | 3.585 | 3.390 | 3.420 | 3.420 | 158,420 |
| 2023-10-02 | 3.500 | 3.570 | 3.470 | 3.560 | 3.560 | 86,291 |
| 2023-09-29 | 3.580 | 3.595 | 3.515 | 3.515 | 3.515 | 78,728 |
| 2023-09-28 | 3.485 | 3.555 | 3.485 | 3.530 | 3.530 | 49,587 |
| 2023-09-27 | 3.530 | 3.540 | 3.495 | 3.520 | 3.520 | 46,895 |
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.