Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.445 | 3.450 | 3.390 | 3.430 | 3.352 | 60,073 |
| 2023-01-12 | 3.395 | 3.465 | 3.395 | 3.410 | 3.332 | 141,332 |
| 2023-01-11 | 3.385 | 3.410 | 3.365 | 3.375 | 3.298 | 75,054 |
| 2023-01-10 | 3.395 | 3.395 | 3.305 | 3.360 | 3.284 | 138,185 |
| 2023-01-09 | 3.305 | 3.405 | 3.305 | 3.360 | 3.284 | 164,839 |
| 2023-01-06 | 3.375 | 3.375 | 3.310 | 3.320 | 3.244 | 81,686 |
| 2023-01-05 | 3.335 | 3.380 | 3.330 | 3.335 | 3.259 | 87,595 |
| 2023-01-04 | 3.305 | 3.375 | 3.305 | 3.370 | 3.293 | 51,474 |
| 2023-01-03 | 3.335 | 3.385 | 3.310 | 3.335 | 3.259 | 107,655 |
| 2023-01-02 | 3.360 | 3.390 | 3.355 | 3.375 | 3.298 | 51,961 |
| 2022-12-30 | 3.335 | 3.350 | 3.300 | 3.300 | 3.225 | 211,970 |
| 2022-12-29 | 3.315 | 3.365 | 3.295 | 3.360 | 3.284 | 172,092 |
| 2022-12-28 | 3.300 | 3.335 | 3.295 | 3.300 | 3.225 | 168,791 |
| 2022-12-27 | 3.290 | 3.320 | 3.285 | 3.300 | 3.225 | 110,954 |
| 2022-12-23 | 3.280 | 3.350 | 3.280 | 3.300 | 3.225 | 135,947 |
| 2022-12-22 | 3.340 | 3.350 | 3.285 | 3.295 | 3.220 | 85,022 |
| 2022-12-21 | 3.290 | 3.340 | 3.285 | 3.315 | 3.240 | 72,776 |
| 2022-12-20 | 3.265 | 3.325 | 3.265 | 3.300 | 3.225 | 98,682 |
| 2022-12-19 | 3.325 | 3.345 | 3.280 | 3.280 | 3.205 | 158,670 |
| 2022-12-16 | 3.340 | 3.340 | 3.260 | 3.320 | 3.244 | 178,827 |
| 2022-12-15 | 3.330 | 3.350 | 3.295 | 3.300 | 3.225 | 113,532 |
| 2022-12-14 | 3.355 | 3.395 | 3.295 | 3.380 | 3.303 | 218,921 |
| 2022-12-13 | 3.320 | 3.400 | 3.275 | 3.305 | 3.230 | 431,379 |
| 2022-12-12 | 3.360 | 3.365 | 3.290 | 3.300 | 3.225 | 257,000 |
| 2022-12-09 | 3.255 | 3.375 | 3.255 | 3.345 | 3.269 | 124,600 |
| 2022-12-08 | 3.385 | 3.385 | 3.285 | 3.300 | 3.225 | 114,755 |
| 2022-12-07 | 3.315 | 3.340 | 3.260 | 3.310 | 3.235 | 321,994 |
| 2022-12-06 | 3.460 | 3.460 | 3.285 | 3.300 | 3.225 | 195,328 |
| 2022-12-05 | 3.260 | 3.550 | 3.260 | 3.445 | 3.367 | 616,603 |
| 2022-12-02 | 3.235 | 3.275 | 3.205 | 3.260 | 3.186 | 203,663 |
| 2022-12-01 | 3.145 | 3.240 | 3.145 | 3.220 | 3.147 | 358,025 |
| 2022-11-30 | 3.180 | 3.180 | 3.100 | 3.125 | 3.054 | 176,464 |
| 2022-11-29 | 3.115 | 3.180 | 3.080 | 3.170 | 3.098 | 481,571 |
| 2022-11-28 | 3.160 | 3.165 | 3.085 | 3.105 | 3.034 | 154,510 |
| 2022-11-25 | 3.135 | 3.200 | 3.075 | 3.175 | 3.103 | 177,989 |
| 2022-11-24 | 3.085 | 3.150 | 3.080 | 3.125 | 3.054 | 141,278 |
| 2022-11-23 | 3.060 | 3.080 | 3.040 | 3.080 | 3.010 | 94,183 |
| 2022-11-22 | 3.045 | 3.065 | 3.000 | 3.045 | 2.976 | 117,370 |
| 2022-11-21 | 3.050 | 3.050 | 2.980 | 3.020 | 2.951 | 72,286 |
| 2022-11-18 | 3.005 | 3.030 | 2.960 | 3.020 | 2.951 | 101,977 |
| 2022-11-17 | 2.945 | 3.035 | 2.940 | 2.980 | 2.912 | 250,245 |
| 2022-11-16 | 3.085 | 3.085 | 2.930 | 2.970 | 2.902 | 359,912 |
| 2022-11-15 | 3.080 | 3.105 | 3.010 | 3.090 | 3.020 | 371,820 |
| 2022-11-14 | 2.970 | 3.090 | 2.955 | 3.080 | 3.010 | 353,702 |
| 2022-11-11 | 3.070 | 3.070 | 2.845 | 2.940 | 2.873 | 320,579 |
| 2022-11-10 | 2.960 | 3.050 | 2.960 | 3.000 | 2.932 | 141,324 |
| 2022-11-09 | 3.020 | 3.040 | 2.970 | 3.000 | 2.932 | 137,769 |
| 2022-11-08 | 2.970 | 3.020 | 2.925 | 3.000 | 2.932 | 182,203 |
| 2022-11-07 | 2.930 | 3.030 | 2.920 | 2.970 | 2.902 | 237,809 |
| 2022-11-04 | 2.855 | 2.940 | 2.835 | 2.895 | 2.829 | 139,429 |
| 2022-11-03 | 2.820 | 2.885 | 2.800 | 2.850 | 2.785 | 109,372 |
| 2022-11-02 | 2.875 | 2.875 | 2.815 | 2.870 | 2.805 | 215,095 |
| 2022-11-01 | 2.840 | 2.880 | 2.815 | 2.840 | 2.775 | 92,001 |
| 2022-10-31 | 2.815 | 2.830 | 2.770 | 2.805 | 2.741 | 111,507 |
| 2022-10-28 | 2.700 | 2.810 | 2.640 | 2.800 | 2.736 | 107,883 |
| 2022-10-27 | 2.705 | 2.720 | 2.680 | 2.705 | 2.643 | 138,864 |
| 2022-10-26 | 2.715 | 2.750 | 2.695 | 2.695 | 2.634 | 167,128 |
| 2022-10-25 | 2.710 | 2.725 | 2.645 | 2.725 | 2.663 | 85,497 |
| 2022-10-24 | 2.710 | 2.715 | 2.640 | 2.665 | 2.604 | 183,335 |
| 2022-10-21 | 2.690 | 2.700 | 2.590 | 2.650 | 2.590 | 115,752 |
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.