Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 3.410 | 3.480 | 3.390 | 3.475 | 3.396 | 91,982 |
| 2023-07-03 | 3.350 | 3.405 | 3.350 | 3.405 | 3.328 | 104,500 |
| 2023-06-30 | 3.370 | 3.370 | 3.335 | 3.350 | 3.274 | 58,482 |
| 2023-06-29 | 3.350 | 3.390 | 3.350 | 3.370 | 3.293 | 68,064 |
| 2023-06-28 | 3.360 | 3.380 | 3.320 | 3.360 | 3.284 | 183,870 |
| 2023-06-27 | 3.390 | 3.415 | 3.330 | 3.365 | 3.288 | 59,127 |
| 2023-06-26 | 3.360 | 3.395 | 3.325 | 3.390 | 3.313 | 65,762 |
| 2023-06-23 | 3.340 | 3.400 | 3.270 | 3.360 | 3.284 | 172,307 |
| 2023-06-22 | 3.295 | 3.325 | 3.270 | 3.280 | 3.205 | 537,784 |
| 2023-06-21 | 3.300 | 3.320 | 3.300 | 3.315 | 3.240 | 36,500 |
| 2023-06-20 | 3.390 | 3.390 | 3.285 | 3.320 | 3.244 | 74,520 |
| 2023-06-19 | 3.385 | 3.390 | 3.335 | 3.345 | 3.269 | 33,784 |
| 2023-06-16 | 3.320 | 3.405 | 3.320 | 3.375 | 3.298 | 95,754 |
| 2023-06-15 | 3.330 | 3.360 | 3.325 | 3.350 | 3.274 | 35,253 |
| 2023-06-14 | 3.335 | 3.395 | 3.330 | 3.340 | 3.264 | 131,906 |
| 2023-06-13 | 3.345 | 3.350 | 3.300 | 3.320 | 3.244 | 55,297 |
| 2023-06-12 | 3.310 | 3.350 | 3.280 | 3.345 | 3.269 | 97,836 |
| 2023-06-09 | 3.335 | 3.380 | 3.310 | 3.310 | 3.235 | 105,558 |
| 2023-06-08 | 3.305 | 3.365 | 3.305 | 3.315 | 3.240 | 49,602 |
| 2023-06-07 | 3.285 | 3.350 | 3.265 | 3.345 | 3.269 | 69,271 |
| 2023-06-06 | 3.200 | 3.320 | 3.200 | 3.265 | 3.191 | 87,628 |
| 2023-06-05 | 3.200 | 3.275 | 3.200 | 3.205 | 3.132 | 537,537 |
| 2023-06-02 | 3.175 | 3.235 | 3.135 | 3.235 | 3.161 | 112,753 |
| 2023-06-01 | 3.120 | 3.140 | 3.100 | 3.135 | 3.064 | 40,004 |
| 2023-05-31 | 3.180 | 3.180 | 3.105 | 3.105 | 3.034 | 189,571 |
| 2023-05-30 | 3.175 | 3.175 | 3.125 | 3.145 | 3.073 | 34,462 |
| 2023-05-29 | 3.210 | 3.210 | 3.145 | 3.155 | 3.083 | 55,833 |
| 2023-05-26 | 3.190 | 3.225 | 3.120 | 3.190 | 3.117 | 93,034 |
| 2023-05-25 | 3.190 | 3.215 | 3.165 | 3.165 | 3.093 | 28,985 |
| 2023-05-24 | 3.205 | 3.235 | 3.135 | 3.220 | 3.147 | 77,313 |
| 2023-05-23 | 3.215 | 3.265 | 3.180 | 3.180 | 3.108 | 86,655 |
| 2023-05-22 | 3.190 | 3.295 | 3.190 | 3.225 | 3.152 | 89,613 |
| 2023-05-19 | 3.360 | 3.360 | 3.215 | 3.215 | 3.142 | 207,476 |
| 2023-05-18 | 3.350 | 3.400 | 3.260 | 3.335 | 3.259 | 131,051 |
| 2023-05-17 | 3.110 | 3.420 | 3.065 | 3.355 | 3.279 | 425,974 |
| 2023-05-16 | 3.100 | 3.120 | 3.050 | 3.050 | 2.981 | 27,181 |
| 2023-05-15 | 3.125 | 3.145 | 3.080 | 3.085 | 3.015 | 33,885 |
| 2023-05-12 | 3.190 | 3.190 | 3.120 | 3.150 | 3.078 | 49,084 |
| 2023-05-11 | 3.280 | 3.280 | 3.150 | 3.160 | 3.088 | 60,123 |
| 2023-05-10 | 3.250 | 3.260 | 3.155 | 3.170 | 3.098 | 62,314 |
| 2023-05-09 | 3.260 | 3.260 | 3.175 | 3.190 | 3.117 | 49,147 |
| 2023-05-08 | 3.150 | 3.240 | 3.150 | 3.195 | 3.122 | 22,442 |
| 2023-05-05 | 3.050 | 3.180 | 3.010 | 3.175 | 3.103 | 84,203 |
| 2023-05-04 | 3.080 | 3.090 | 2.985 | 3.040 | 2.971 | 84,213 |
| 2023-05-03 | 3.060 | 3.060 | 3.030 | 3.040 | 2.971 | 28,272 |
| 2023-05-02 | 3.200 | 3.200 | 3.060 | 3.070 | 3.000 | 36,018 |
| 2023-04-28 | 3.120 | 3.185 | 3.115 | 3.150 | 3.078 | 41,699 |
| 2023-04-27 | 3.100 | 3.170 | 3.100 | 3.135 | 3.064 | 28,278 |
| 2023-04-26 | 3.100 | 3.150 | 3.100 | 3.100 | 3.029 | 25,594 |
| 2023-04-25 | 3.120 | 3.155 | 3.060 | 3.140 | 3.069 | 46,656 |
| 2023-04-24 | 3.220 | 3.220 | 3.120 | 3.130 | 3.059 | 43,255 |
| 2023-04-21 | 3.220 | 3.375 | 3.200 | 3.220 | 3.147 | 56,455 |
| 2023-04-20 | 3.360 | 3.370 | 3.250 | 3.265 | 3.191 | 77,316 |
| 2023-04-19 | 3.300 | 3.400 | 3.295 | 3.350 | 3.274 | 71,771 |
| 2023-04-18 | 3.335 | 3.350 | 3.250 | 3.260 | 3.186 | 57,095 |
| 2023-04-17 | 3.170 | 3.300 | 3.170 | 3.290 | 3.215 | 114,716 |
| 2023-04-14 | 3.265 | 3.265 | 3.150 | 3.170 | 3.098 | 36,851 |
| 2023-04-13 | 3.145 | 3.235 | 3.065 | 3.190 | 3.117 | 116,322 |
| 2023-04-12 | 3.055 | 3.115 | 3.055 | 3.100 | 3.029 | 24,842 |
| 2023-04-11 | 3.130 | 3.165 | 3.065 | 3.080 | 3.010 | 45,233 |
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.