Talgo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.730	2.740	2.710	2.725	2.725	39,527
2026-07-23	2.730	2.735	2.710	2.725	2.725	63,481
2026-07-22	2.740	2.765	2.715	2.730	2.730	288,652
2026-07-21	2.695	2.750	2.685	2.720	2.720	61,469
2026-07-20	2.740	2.740	2.675	2.695	2.695	66,858
2026-07-17	2.700	2.735	2.685	2.725	2.725	85,400
2026-07-16	2.675	2.700	2.675	2.690	2.690	18,671
2026-07-15	2.720	2.720	2.675	2.680	2.680	34,279
2026-07-14	2.700	2.700	2.670	2.670	2.670	39,022
2026-07-13	2.660	2.720	2.660	2.695	2.695	56,653
2026-07-10	2.680	2.705	2.670	2.670	2.670	61,442
2026-07-09	2.700	2.710	2.670	2.680	2.680	57,693
2026-07-08	2.730	2.730	2.670	2.670	2.670	57,105
2026-07-07	2.705	2.735	2.690	2.690	2.690	159,108
2026-07-06	2.755	2.755	2.700	2.705	2.705	68,437
2026-07-03	2.750	2.750	2.715	2.725	2.725	147,819
2026-07-02	2.640	2.735	2.640	2.715	2.715	257,518
2026-07-01	2.645	2.645	2.610	2.610	2.610	56,825
2026-06-30	2.675	2.675	2.635	2.645	2.645	46,308
2026-06-29	2.655	2.660	2.635	2.645	2.645	25,599
2026-06-26	2.660	2.675	2.625	2.635	2.635	59,114
2026-06-25	2.695	2.695	2.645	2.670	2.670	44,393
2026-06-24	2.700	2.700	2.660	2.680	2.680	26,438
2026-06-23	2.650	2.690	2.640	2.690	2.690	60,401
2026-06-22	2.640	2.700	2.630	2.655	2.655	90,508
2026-06-19	2.640	2.660	2.625	2.625	2.625	181,046
2026-06-18	2.690	2.690	2.650	2.650	2.650	74,921
2026-06-17	2.690	2.690	2.655	2.655	2.655	147,567
2026-06-16	2.670	2.685	2.670	2.680	2.680	57,163
2026-06-15	2.690	2.720	2.680	2.680	2.680	139,747
2026-06-12	2.665	2.705	2.660	2.675	2.675	171,202
2026-06-11	2.695	2.695	2.665	2.670	2.670	114,703
2026-06-10	2.720	2.720	2.670	2.675	2.675	264,863
2026-06-09	2.720	2.730	2.690	2.690	2.690	211,551
2026-06-08	2.790	2.790	2.715	2.715	2.715	200,907
2026-06-05	2.800	2.800	2.750	2.750	2.750	243,963
2026-06-04	2.700	2.850	2.690	2.795	2.795	572,621
2026-06-03	2.700	2.700	2.685	2.695	2.695	151,259
2026-06-02	2.700	2.700	2.685	2.695	2.695	126,279
2026-06-01	2.700	2.720	2.690	2.695	2.695	172,294
2026-05-29	2.710	2.735	2.700	2.710	2.710	102,139
2026-05-28	2.745	2.745	2.690	2.700	2.700	186,235
2026-05-27	2.750	2.780	2.730	2.745	2.745	197,255
2026-05-26	2.770	2.790	2.755	2.755	2.755	33,260
2026-05-25	2.800	2.800	2.770	2.775	2.775	55,850
2026-05-22	2.775	2.805	2.775	2.780	2.780	56,101
2026-05-21	2.790	2.800	2.765	2.790	2.790	50,991
2026-05-20	2.750	2.800	2.750	2.790	2.790	71,295
2026-05-19	2.770	2.790	2.750	2.775	2.775	60,413
2026-05-18	2.825	2.830	2.770	2.780	2.780	114,971
2026-05-15	2.720	3.000	2.715	2.835	2.835	973,839
2026-05-14	2.725	2.730	2.680	2.705	2.705	147,234
2026-05-13	2.725	2.725	2.690	2.690	2.690	98,860
2026-05-12	2.730	2.730	2.670	2.700	2.700	200,331
2026-05-11	2.760	2.760	2.695	2.730	2.730	193,846
2026-05-08	2.780	2.780	2.725	2.750	2.750	166,211
2026-05-07	2.795	2.795	2.765	2.765	2.765	66,667
2026-05-06	2.780	2.800	2.760	2.800	2.800	163,461
2026-05-05	2.790	2.790	2.760	2.775	2.775	40,854
2026-05-04	2.790	2.810	2.765	2.765	2.765	151,212

← NewerPage 2 of 22 · 1,280 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.