Talgo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.695	2.695	2.610	2.675	2.614	57,293
2022-10-19	2.630	2.685	2.590	2.660	2.600	112,215
2022-10-18	2.575	2.655	2.575	2.590	2.531	219,665
2022-10-17	2.510	2.570	2.510	2.560	2.502	121,545
2022-10-14	2.580	2.580	2.510	2.540	2.482	178,081
2022-10-13	2.470	2.530	2.430	2.530	2.472	230,297
2022-10-12	2.495	2.495	2.435	2.470	2.414	84,907
2022-10-11	2.470	2.480	2.435	2.470	2.414	129,454
2022-10-10	2.440	2.500	2.440	2.470	2.414	108,480
2022-10-07	2.560	2.560	2.455	2.470	2.414	129,824
2022-10-06	2.520	2.590	2.500	2.500	2.443	240,601
2022-10-05	2.580	2.595	2.505	2.520	2.463	145,030
2022-10-04	2.500	2.590	2.495	2.590	2.531	291,235
2022-10-03	2.495	2.515	2.435	2.480	2.424	159,837
2022-09-30	2.520	2.540	2.480	2.490	2.433	163,535
2022-09-29	2.590	2.590	2.470	2.500	2.443	185,445
2022-09-28	2.510	2.600	2.460	2.600	2.541	184,594
2022-09-27	2.550	2.550	2.455	2.505	2.448	194,516
2022-09-26	2.460	2.580	2.410	2.540	2.482	222,627
2022-09-23	2.610	2.610	2.485	2.510	2.453	302,867
2022-09-22	2.595	2.615	2.580	2.580	2.521	125,094
2022-09-21	2.605	2.640	2.580	2.600	2.541	170,114
2022-09-20	2.775	2.830	2.620	2.620	2.560	393,427
2022-09-19	2.585	2.835	2.560	2.745	2.683	584,427
2022-09-16	2.590	2.605	2.550	2.560	2.502	152,483
2022-09-15	2.600	2.635	2.550	2.555	2.497	195,302
2022-09-14	2.635	2.635	2.590	2.600	2.541	113,939
2022-09-13	2.750	2.750	2.630	2.630	2.570	109,706
2022-09-12	2.685	2.755	2.680	2.735	2.673	94,634
2022-09-09	2.615	2.680	2.610	2.675	2.614	93,619
2022-09-08	2.610	2.615	2.570	2.605	2.546	52,288
2022-09-07	2.590	2.610	2.555	2.605	2.546	126,111
2022-09-06	2.555	2.620	2.555	2.590	2.531	95,346
2022-09-05	2.620	2.620	2.550	2.580	2.521	94,680
2022-09-02	2.620	2.620	2.550	2.600	2.541	31,498
2022-09-01	2.645	2.645	2.555	2.590	2.531	116,605
2022-08-31	2.620	2.655	2.575	2.645	2.585	189,119
2022-08-30	2.630	2.655	2.575	2.595	2.536	123,012
2022-08-29	2.550	2.610	2.550	2.610	2.551	206,489
2022-08-26	2.670	2.670	2.560	2.570	2.512	154,745
2022-08-25	2.680	2.680	2.610	2.610	2.551	66,016
2022-08-24	2.645	2.655	2.605	2.655	2.595	104,038
2022-08-23	2.630	2.705	2.630	2.645	2.585	124,867
2022-08-22	2.820	2.820	2.635	2.660	2.600	393,989
2022-08-19	2.780	2.800	2.705	2.735	2.673	177,566
2022-08-18	2.835	2.845	2.775	2.780	2.717	141,580
2022-08-17	2.900	2.915	2.820	2.835	2.771	171,702
2022-08-16	2.850	2.870	2.830	2.870	2.805	122,300
2022-08-15	2.910	2.910	2.805	2.840	2.775	124,650
2022-08-12	2.940	2.945	2.875	2.875	2.810	212,576
2022-08-11	2.825	2.925	2.820	2.905	2.839	357,241
2022-08-10	2.830	2.830	2.750	2.790	2.727	690,987
2022-08-09	2.800	2.855	2.735	2.770	2.707	180,927
2022-08-08	2.765	2.860	2.700	2.765	2.702	374,889
2022-08-05	2.785	2.785	2.715	2.735	2.673	189,256
2022-08-04	2.700	2.750	2.700	2.710	2.648	189,096
2022-08-03	2.770	2.770	2.690	2.710	2.648	196,588
2022-08-02	2.835	2.835	2.720	2.740	2.678	350,053
2022-08-01	2.965	2.965	2.835	2.835	2.771	249,981
2022-07-29	2.975	3.000	2.835	2.900	2.834	935,075

← NewerPage 18 of 22 · 1,278 trading daysOlder →

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.