Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 3.035 | 3.080 | 3.020 | 3.075 | 3.005 | 48,949 |
| 2023-04-05 | 3.180 | 3.180 | 3.035 | 3.040 | 2.971 | 39,128 |
| 2023-04-04 | 3.180 | 3.210 | 3.150 | 3.150 | 3.078 | 30,788 |
| 2023-04-03 | 3.150 | 3.175 | 3.105 | 3.175 | 3.103 | 51,933 |
| 2023-03-31 | 3.200 | 3.200 | 3.105 | 3.125 | 3.054 | 76,718 |
| 2023-03-30 | 3.130 | 3.135 | 3.070 | 3.120 | 3.049 | 90,631 |
| 2023-03-29 | 3.040 | 3.080 | 3.020 | 3.075 | 3.005 | 39,163 |
| 2023-03-28 | 3.010 | 3.080 | 3.010 | 3.040 | 2.971 | 24,053 |
| 2023-03-27 | 3.055 | 3.080 | 3.020 | 3.055 | 2.986 | 65,482 |
| 2023-03-24 | 3.160 | 3.260 | 3.045 | 3.065 | 2.995 | 158,570 |
| 2023-03-23 | 3.065 | 3.085 | 3.025 | 3.085 | 3.015 | 27,071 |
| 2023-03-22 | 3.100 | 3.100 | 3.050 | 3.050 | 2.981 | 29,580 |
| 2023-03-21 | 3.090 | 3.150 | 3.065 | 3.085 | 3.015 | 56,647 |
| 2023-03-20 | 3.060 | 3.105 | 2.990 | 3.090 | 3.020 | 74,275 |
| 2023-03-17 | 3.140 | 3.150 | 3.020 | 3.025 | 2.956 | 61,499 |
| 2023-03-16 | 3.155 | 3.155 | 3.010 | 3.075 | 3.005 | 108,250 |
| 2023-03-15 | 3.230 | 3.230 | 3.050 | 3.065 | 2.995 | 131,932 |
| 2023-03-14 | 3.320 | 3.320 | 3.150 | 3.190 | 3.117 | 95,774 |
| 2023-03-13 | 3.225 | 3.240 | 3.100 | 3.200 | 3.127 | 220,130 |
| 2023-03-10 | 3.300 | 3.320 | 3.225 | 3.275 | 3.201 | 171,964 |
| 2023-03-09 | 3.355 | 3.355 | 3.310 | 3.310 | 3.235 | 63,525 |
| 2023-03-08 | 3.370 | 3.425 | 3.340 | 3.365 | 3.288 | 77,424 |
| 2023-03-07 | 3.370 | 3.440 | 3.365 | 3.370 | 3.293 | 57,740 |
| 2023-03-06 | 3.520 | 3.520 | 3.395 | 3.395 | 3.318 | 103,414 |
| 2023-03-03 | 3.360 | 3.530 | 3.350 | 3.470 | 3.391 | 156,830 |
| 2023-03-02 | 3.485 | 3.485 | 3.360 | 3.385 | 3.308 | 174,824 |
| 2023-03-01 | 3.550 | 3.630 | 3.470 | 3.510 | 3.430 | 163,535 |
| 2023-02-28 | 3.600 | 3.680 | 3.600 | 3.600 | 3.518 | 45,077 |
| 2023-02-27 | 3.610 | 3.700 | 3.575 | 3.685 | 3.601 | 113,340 |
| 2023-02-24 | 3.645 | 3.655 | 3.540 | 3.575 | 3.494 | 51,951 |
| 2023-02-23 | 3.640 | 3.720 | 3.600 | 3.665 | 3.582 | 146,416 |
| 2023-02-22 | 3.590 | 3.600 | 3.540 | 3.595 | 3.513 | 129,615 |
| 2023-02-21 | 3.700 | 3.710 | 3.590 | 3.625 | 3.543 | 207,726 |
| 2023-02-20 | 3.730 | 3.730 | 3.635 | 3.680 | 3.596 | 45,825 |
| 2023-02-17 | 3.665 | 3.740 | 3.650 | 3.700 | 3.616 | 57,762 |
| 2023-02-16 | 3.625 | 3.735 | 3.625 | 3.730 | 3.645 | 92,184 |
| 2023-02-15 | 3.675 | 3.695 | 3.620 | 3.670 | 3.587 | 84,433 |
| 2023-02-14 | 3.600 | 3.665 | 3.600 | 3.645 | 3.562 | 49,083 |
| 2023-02-13 | 3.625 | 3.625 | 3.585 | 3.615 | 3.533 | 27,280 |
| 2023-02-10 | 3.600 | 3.625 | 3.560 | 3.590 | 3.508 | 83,273 |
| 2023-02-09 | 3.625 | 3.660 | 3.580 | 3.600 | 3.518 | 131,223 |
| 2023-02-08 | 3.540 | 3.610 | 3.540 | 3.590 | 3.508 | 110,676 |
| 2023-02-07 | 3.560 | 3.560 | 3.515 | 3.535 | 3.455 | 135,843 |
| 2023-02-06 | 3.625 | 3.630 | 3.550 | 3.575 | 3.494 | 132,103 |
| 2023-02-03 | 3.700 | 3.700 | 3.620 | 3.680 | 3.596 | 125,705 |
| 2023-02-02 | 3.685 | 3.735 | 3.670 | 3.680 | 3.596 | 331,157 |
| 2023-02-01 | 3.740 | 3.740 | 3.625 | 3.645 | 3.562 | 95,976 |
| 2023-01-31 | 3.745 | 3.745 | 3.655 | 3.725 | 3.640 | 107,215 |
| 2023-01-30 | 3.745 | 3.745 | 3.695 | 3.725 | 3.640 | 62,303 |
| 2023-01-27 | 3.685 | 3.745 | 3.665 | 3.740 | 3.655 | 94,241 |
| 2023-01-26 | 3.650 | 3.690 | 3.585 | 3.680 | 3.596 | 167,695 |
| 2023-01-25 | 3.680 | 3.695 | 3.620 | 3.680 | 3.596 | 159,337 |
| 2023-01-24 | 3.475 | 3.700 | 3.475 | 3.665 | 3.582 | 467,863 |
| 2023-01-23 | 3.415 | 3.445 | 3.390 | 3.425 | 3.347 | 54,407 |
| 2023-01-20 | 3.335 | 3.420 | 3.335 | 3.390 | 3.313 | 24,107 |
| 2023-01-19 | 3.350 | 3.420 | 3.315 | 3.380 | 3.303 | 118,192 |
| 2023-01-18 | 3.400 | 3.420 | 3.380 | 3.410 | 3.332 | 88,383 |
| 2023-01-17 | 3.400 | 3.435 | 3.375 | 3.400 | 3.323 | 48,661 |
| 2023-01-16 | 3.455 | 3.460 | 3.400 | 3.400 | 3.323 | 100,900 |
| 2023-01-13 | 3.445 | 3.450 | 3.390 | 3.430 | 3.352 | 60,073 |
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.