Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.575 | 3.595 | 3.520 | 3.520 | 3.520 | 105,680 |
| 2023-09-25 | 3.590 | 3.630 | 3.580 | 3.615 | 3.615 | 90,884 |
| 2023-09-22 | 3.645 | 3.645 | 3.590 | 3.605 | 3.605 | 155,192 |
| 2023-09-21 | 3.730 | 3.730 | 3.635 | 3.655 | 3.655 | 138,799 |
| 2023-09-20 | 3.755 | 3.775 | 3.725 | 3.745 | 3.745 | 27,207 |
| 2023-09-19 | 3.680 | 3.750 | 3.650 | 3.745 | 3.745 | 101,169 |
| 2023-09-18 | 3.690 | 3.715 | 3.665 | 3.680 | 3.680 | 35,647 |
| 2023-09-15 | 3.700 | 3.770 | 3.595 | 3.690 | 3.690 | 95,886 |
| 2023-09-14 | 3.735 | 3.760 | 3.710 | 3.725 | 3.725 | 104,509 |
| 2023-09-13 | 3.740 | 3.780 | 3.715 | 3.745 | 3.745 | 64,491 |
| 2023-09-12 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 85,606 |
| 2023-09-11 | 3.795 | 3.840 | 3.745 | 3.825 | 3.825 | 105,368 |
| 2023-09-08 | 3.920 | 3.920 | 3.810 | 3.815 | 3.815 | 42,710 |
| 2023-09-07 | 3.860 | 3.945 | 3.860 | 3.905 | 3.905 | 127,113 |
| 2023-09-06 | 3.910 | 3.910 | 3.820 | 3.870 | 3.870 | 51,859 |
| 2023-09-05 | 3.780 | 3.930 | 3.780 | 3.895 | 3.895 | 102,750 |
| 2023-09-04 | 3.935 | 3.950 | 3.855 | 3.890 | 3.890 | 117,561 |
| 2023-09-01 | 3.870 | 3.940 | 3.825 | 3.925 | 3.925 | 92,922 |
| 2023-08-31 | 3.890 | 3.930 | 3.875 | 3.910 | 3.910 | 98,202 |
| 2023-08-30 | 3.805 | 3.885 | 3.805 | 3.885 | 3.885 | 130,186 |
| 2023-08-29 | 3.740 | 3.850 | 3.740 | 3.820 | 3.820 | 134,128 |
| 2023-08-28 | 3.740 | 3.800 | 3.725 | 3.760 | 3.760 | 34,277 |
| 2023-08-25 | 3.720 | 3.725 | 3.655 | 3.700 | 3.700 | 27,058 |
| 2023-08-24 | 3.775 | 3.775 | 3.660 | 3.665 | 3.665 | 57,756 |
| 2023-08-23 | 3.700 | 3.710 | 3.665 | 3.690 | 3.690 | 38,860 |
| 2023-08-22 | 3.660 | 3.760 | 3.660 | 3.700 | 3.700 | 19,141 |
| 2023-08-21 | 3.660 | 3.760 | 3.660 | 3.675 | 3.675 | 44,759 |
| 2023-08-18 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 30,355 |
| 2023-08-17 | 3.670 | 3.695 | 3.645 | 3.690 | 3.690 | 59,154 |
| 2023-08-16 | 3.695 | 3.715 | 3.670 | 3.680 | 3.680 | 29,333 |
| 2023-08-15 | 3.660 | 3.775 | 3.660 | 3.715 | 3.715 | 37,495 |
| 2023-08-14 | 3.740 | 3.775 | 3.720 | 3.720 | 3.720 | 40,275 |
| 2023-08-11 | 3.700 | 3.735 | 3.660 | 3.710 | 3.710 | 68,928 |
| 2023-08-10 | 3.800 | 3.800 | 3.690 | 3.720 | 3.720 | 84,373 |
| 2023-08-09 | 3.700 | 3.775 | 3.700 | 3.735 | 3.735 | 54,561 |
| 2023-08-08 | 3.785 | 3.810 | 3.685 | 3.690 | 3.690 | 118,318 |
| 2023-08-07 | 3.820 | 3.835 | 3.780 | 3.820 | 3.820 | 60,489 |
| 2023-08-04 | 3.875 | 3.885 | 3.825 | 3.830 | 3.830 | 196,214 |
| 2023-08-03 | 3.840 | 3.890 | 3.785 | 3.890 | 3.890 | 141,666 |
| 2023-08-02 | 3.810 | 3.875 | 3.750 | 3.845 | 3.845 | 173,922 |
| 2023-08-01 | 3.780 | 3.855 | 3.760 | 3.850 | 3.850 | 257,727 |
| 2023-07-31 | 3.685 | 3.770 | 3.685 | 3.750 | 3.750 | 213,672 |
| 2023-07-28 | 3.545 | 3.690 | 3.540 | 3.690 | 3.690 | 195,080 |
| 2023-07-27 | 3.520 | 3.560 | 3.515 | 3.560 | 3.560 | 55,409 |
| 2023-07-26 | 3.415 | 3.515 | 3.415 | 3.510 | 3.510 | 239,632 |
| 2023-07-25 | 3.500 | 3.500 | 3.405 | 3.465 | 3.465 | 39,867 |
| 2023-07-24 | 3.510 | 3.510 | 3.430 | 3.445 | 3.445 | 64,281 |
| 2023-07-21 | 3.450 | 3.525 | 3.420 | 3.520 | 3.520 | 70,300 |
| 2023-07-20 | 3.520 | 3.525 | 3.465 | 3.500 | 3.500 | 35,935 |
| 2023-07-19 | 3.510 | 3.535 | 3.460 | 3.510 | 3.510 | 82,389 |
| 2023-07-18 | 3.480 | 3.555 | 3.455 | 3.480 | 3.480 | 99,800 |
| 2023-07-17 | 3.460 | 3.485 | 3.420 | 3.480 | 3.480 | 115,429 |
| 2023-07-14 | 3.380 | 3.470 | 3.380 | 3.400 | 3.400 | 173,030 |
| 2023-07-13 | 3.395 | 3.395 | 3.285 | 3.335 | 3.335 | 93,926 |
| 2023-07-12 | 3.250 | 3.310 | 3.220 | 3.305 | 3.305 | 41,406 |
| 2023-07-11 | 3.205 | 3.280 | 3.195 | 3.255 | 3.255 | 62,957 |
| 2023-07-10 | 3.250 | 3.255 | 3.160 | 3.215 | 3.215 | 100,775 |
| 2023-07-07 | 3.255 | 3.260 | 3.220 | 3.240 | 3.240 | 93,327 |
| 2023-07-06 | 3.370 | 3.405 | 3.310 | 3.310 | 3.235 | 459,413 |
| 2023-07-05 | 3.475 | 3.475 | 3.370 | 3.385 | 3.308 | 68,023 |
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.