Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 2.995 | 3.075 | 2.980 | 3.055 | 2.986 | 533,309 |
| 2022-07-27 | 2.945 | 3.000 | 2.920 | 3.000 | 2.932 | 1,287,162 |
| 2022-07-26 | 3.100 | 3.100 | 2.925 | 2.925 | 2.858 | 571,795 |
| 2022-07-25 | 3.365 | 3.365 | 3.090 | 3.090 | 3.020 | 189,762 |
| 2022-07-22 | 3.100 | 3.340 | 3.085 | 3.310 | 3.235 | 228,232 |
| 2022-07-21 | 3.100 | 3.120 | 3.060 | 3.070 | 3.000 | 135,117 |
| 2022-07-20 | 3.250 | 3.250 | 3.080 | 3.080 | 3.010 | 188,059 |
| 2022-07-19 | 3.100 | 3.200 | 3.060 | 3.155 | 3.083 | 148,418 |
| 2022-07-18 | 3.170 | 3.220 | 3.100 | 3.100 | 3.029 | 95,577 |
| 2022-07-15 | 3.165 | 3.170 | 3.100 | 3.135 | 3.064 | 54,091 |
| 2022-07-14 | 3.080 | 3.105 | 3.045 | 3.100 | 3.029 | 87,877 |
| 2022-07-13 | 3.165 | 3.165 | 3.035 | 3.045 | 2.976 | 75,602 |
| 2022-07-12 | 3.115 | 3.155 | 3.070 | 3.130 | 3.059 | 182,287 |
| 2022-07-11 | 3.290 | 3.290 | 3.095 | 3.110 | 3.039 | 240,080 |
| 2022-07-08 | 3.255 | 3.340 | 3.225 | 3.340 | 3.264 | 120,039 |
| 2022-07-07 | 3.110 | 3.265 | 3.110 | 3.255 | 3.181 | 109,056 |
| 2022-07-06 | 3.120 | 3.150 | 3.090 | 3.130 | 3.059 | 58,707 |
| 2022-07-05 | 3.120 | 3.130 | 3.080 | 3.080 | 3.010 | 103,827 |
| 2022-07-04 | 3.160 | 3.175 | 3.110 | 3.130 | 3.059 | 47,480 |
| 2022-07-01 | 3.285 | 3.285 | 3.150 | 3.150 | 3.078 | 71,590 |
| 2022-06-30 | 3.160 | 3.205 | 3.100 | 3.205 | 3.132 | 167,491 |
| 2022-06-29 | 3.270 | 3.270 | 3.145 | 3.145 | 3.073 | 111,469 |
| 2022-06-28 | 3.230 | 3.310 | 3.230 | 3.295 | 3.220 | 131,442 |
| 2022-06-27 | 3.200 | 3.280 | 3.150 | 3.220 | 3.147 | 93,873 |
| 2022-06-24 | 3.200 | 3.200 | 3.090 | 3.140 | 3.069 | 256,576 |
| 2022-06-23 | 3.190 | 3.220 | 3.130 | 3.160 | 3.088 | 135,715 |
| 2022-06-22 | 3.275 | 3.275 | 3.175 | 3.230 | 3.157 | 132,638 |
| 2022-06-21 | 3.295 | 3.375 | 3.295 | 3.300 | 3.225 | 63,739 |
| 2022-06-20 | 3.255 | 3.295 | 3.240 | 3.290 | 3.215 | 100,358 |
| 2022-06-17 | 3.300 | 3.335 | 3.240 | 3.240 | 3.166 | 405,888 |
| 2022-06-16 | 3.405 | 3.405 | 3.305 | 3.345 | 3.269 | 121,465 |
| 2022-06-15 | 3.475 | 3.475 | 3.390 | 3.400 | 3.323 | 193,801 |
| 2022-06-14 | 3.500 | 3.555 | 3.380 | 3.400 | 3.323 | 450,115 |
| 2022-06-13 | 3.645 | 3.645 | 3.450 | 3.515 | 3.435 | 237,999 |
| 2022-06-10 | 3.775 | 3.805 | 3.615 | 3.625 | 3.543 | 215,668 |
| 2022-06-09 | 3.790 | 3.830 | 3.760 | 3.830 | 3.743 | 102,608 |
| 2022-06-08 | 3.850 | 3.870 | 3.790 | 3.800 | 3.714 | 112,512 |
| 2022-06-07 | 3.800 | 3.840 | 3.760 | 3.840 | 3.753 | 98,747 |
| 2022-06-06 | 3.865 | 3.865 | 3.785 | 3.810 | 3.723 | 42,889 |
| 2022-06-03 | 3.805 | 3.855 | 3.775 | 3.800 | 3.714 | 127,045 |
| 2022-06-02 | 3.830 | 3.860 | 3.750 | 3.830 | 3.743 | 111,562 |
| 2022-06-01 | 3.820 | 3.830 | 3.750 | 3.790 | 3.704 | 157,740 |
| 2022-05-31 | 3.860 | 3.910 | 3.815 | 3.830 | 3.743 | 232,871 |
| 2022-05-30 | 3.880 | 3.970 | 3.830 | 3.860 | 3.772 | 162,797 |
| 2022-05-27 | 3.780 | 3.870 | 3.745 | 3.860 | 3.772 | 131,317 |
| 2022-05-26 | 3.770 | 3.780 | 3.725 | 3.745 | 3.660 | 81,960 |
| 2022-05-25 | 3.650 | 3.750 | 3.645 | 3.740 | 3.655 | 139,198 |
| 2022-05-24 | 3.625 | 3.705 | 3.625 | 3.645 | 3.562 | 229,507 |
| 2022-05-23 | 3.580 | 3.645 | 3.570 | 3.635 | 3.552 | 200,889 |
| 2022-05-20 | 3.575 | 3.645 | 3.575 | 3.595 | 3.513 | 113,851 |
| 2022-05-19 | 3.640 | 3.640 | 3.510 | 3.610 | 3.528 | 105,562 |
| 2022-05-18 | 3.640 | 3.695 | 3.595 | 3.615 | 3.533 | 191,454 |
| 2022-05-17 | 3.595 | 3.630 | 3.570 | 3.605 | 3.523 | 98,119 |
| 2022-05-16 | 3.665 | 3.670 | 3.505 | 3.555 | 3.474 | 163,795 |
| 2022-05-13 | 3.700 | 3.735 | 3.610 | 3.640 | 3.557 | 105,775 |
| 2022-05-12 | 3.650 | 3.720 | 3.600 | 3.685 | 3.601 | 184,954 |
| 2022-05-11 | 3.710 | 3.710 | 3.600 | 3.685 | 3.601 | 197,786 |
| 2022-05-10 | 3.775 | 3.775 | 3.660 | 3.670 | 3.587 | 66,509 |
| 2022-05-09 | 3.840 | 3.860 | 3.675 | 3.705 | 3.621 | 418,462 |
| 2022-05-06 | 3.950 | 3.950 | 3.840 | 3.920 | 3.831 | 104,645 |
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.