Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.935 | 3.990 | 3.840 | 3.850 | 3.762 | 51,769 |
| 2022-05-04 | 3.850 | 3.940 | 3.815 | 3.895 | 3.806 | 116,636 |
| 2022-05-03 | 3.850 | 3.895 | 3.820 | 3.860 | 3.772 | 37,904 |
| 2022-05-02 | 3.900 | 3.900 | 3.770 | 3.845 | 3.758 | 47,341 |
| 2022-04-29 | 3.850 | 3.890 | 3.800 | 3.870 | 3.782 | 74,318 |
| 2022-04-28 | 3.750 | 3.830 | 3.740 | 3.830 | 3.743 | 98,454 |
| 2022-04-27 | 3.700 | 3.770 | 3.690 | 3.745 | 3.660 | 69,376 |
| 2022-04-26 | 3.860 | 3.860 | 3.705 | 3.715 | 3.631 | 143,354 |
| 2022-04-25 | 3.880 | 3.890 | 3.800 | 3.810 | 3.723 | 106,677 |
| 2022-04-22 | 4.000 | 4.030 | 3.900 | 3.900 | 3.811 | 134,230 |
| 2022-04-21 | 3.940 | 4.015 | 3.935 | 4.000 | 3.909 | 169,225 |
| 2022-04-20 | 3.940 | 3.960 | 3.880 | 3.915 | 3.826 | 155,057 |
| 2022-04-19 | 3.835 | 3.945 | 3.810 | 3.915 | 3.826 | 204,780 |
| 2022-04-14 | 3.790 | 3.840 | 3.790 | 3.800 | 3.714 | 94,336 |
| 2022-04-13 | 3.800 | 3.850 | 3.740 | 3.840 | 3.753 | 184,491 |
| 2022-04-12 | 3.765 | 3.805 | 3.730 | 3.800 | 3.714 | 108,198 |
| 2022-04-11 | 3.780 | 3.790 | 3.715 | 3.750 | 3.665 | 110,640 |
| 2022-04-08 | 3.755 | 3.780 | 3.705 | 3.750 | 3.665 | 133,208 |
| 2022-04-07 | 3.685 | 3.735 | 3.645 | 3.685 | 3.601 | 286,450 |
| 2022-04-06 | 3.800 | 3.805 | 3.690 | 3.700 | 3.616 | 324,655 |
| 2022-04-05 | 3.800 | 3.825 | 3.750 | 3.775 | 3.689 | 342,397 |
| 2022-04-04 | 3.860 | 3.895 | 3.750 | 3.775 | 3.689 | 315,380 |
| 2022-04-01 | 3.935 | 3.955 | 3.865 | 3.875 | 3.725 | 190,292 |
| 2022-03-31 | 4.020 | 4.025 | 3.895 | 3.900 | 3.749 | 420,714 |
| 2022-03-30 | 4.080 | 4.080 | 3.960 | 4.015 | 3.860 | 355,981 |
| 2022-03-29 | 4.050 | 4.105 | 4.025 | 4.065 | 3.908 | 333,652 |
| 2022-03-28 | 4.045 | 4.130 | 4.010 | 4.030 | 3.874 | 87,012 |
| 2022-03-25 | 4.085 | 4.085 | 4.025 | 4.045 | 3.889 | 95,253 |
| 2022-03-24 | 4.090 | 4.110 | 4.010 | 4.010 | 3.855 | 124,988 |
| 2022-03-23 | 4.130 | 4.220 | 4.065 | 4.120 | 3.961 | 106,519 |
| 2022-03-22 | 4.190 | 4.195 | 4.135 | 4.180 | 4.018 | 110,825 |
| 2022-03-21 | 4.255 | 4.260 | 4.140 | 4.145 | 3.985 | 94,736 |
| 2022-03-18 | 4.200 | 4.260 | 4.180 | 4.250 | 4.086 | 107,008 |
| 2022-03-17 | 4.295 | 4.305 | 4.200 | 4.225 | 4.062 | 111,873 |
| 2022-03-16 | 4.205 | 4.250 | 4.185 | 4.210 | 4.047 | 114,624 |
| 2022-03-15 | 4.095 | 4.200 | 4.000 | 4.130 | 3.970 | 150,996 |
| 2022-03-14 | 4.120 | 4.185 | 4.050 | 4.100 | 3.941 | 287,728 |
| 2022-03-11 | 4.100 | 4.140 | 4.045 | 4.060 | 3.903 | 147,141 |
| 2022-03-10 | 4.180 | 4.180 | 3.975 | 4.020 | 3.865 | 156,083 |
| 2022-03-09 | 3.970 | 4.165 | 3.970 | 4.120 | 3.961 | 261,938 |
| 2022-03-08 | 3.900 | 4.050 | 3.895 | 3.940 | 3.788 | 326,631 |
| 2022-03-07 | 3.940 | 4.030 | 3.740 | 3.935 | 3.783 | 280,739 |
| 2022-03-04 | 4.080 | 4.085 | 3.960 | 3.960 | 3.807 | 239,315 |
| 2022-03-03 | 4.140 | 4.220 | 4.100 | 4.100 | 3.941 | 157,066 |
| 2022-03-02 | 4.285 | 4.285 | 4.090 | 4.170 | 4.009 | 260,434 |
| 2022-03-01 | 4.385 | 4.420 | 4.200 | 4.200 | 4.038 | 263,228 |
| 2022-02-28 | 4.320 | 4.405 | 4.280 | 4.405 | 4.235 | 191,530 |
| 2022-02-25 | 4.470 | 4.475 | 4.310 | 4.400 | 4.230 | 249,620 |
| 2022-02-24 | 4.350 | 4.465 | 4.200 | 4.375 | 4.206 | 290,000 |
| 2022-02-23 | 4.510 | 4.615 | 4.460 | 4.470 | 4.297 | 92,634 |
| 2022-02-22 | 4.500 | 4.590 | 4.405 | 4.510 | 4.336 | 166,485 |
| 2022-02-21 | 4.655 | 4.675 | 4.570 | 4.575 | 4.398 | 133,311 |
| 2022-02-18 | 4.650 | 4.730 | 4.645 | 4.650 | 4.470 | 83,656 |
| 2022-02-17 | 4.780 | 4.795 | 4.690 | 4.690 | 4.509 | 119,720 |
| 2022-02-16 | 4.650 | 4.790 | 4.645 | 4.770 | 4.585 | 147,633 |
| 2022-02-15 | 4.665 | 4.665 | 4.575 | 4.600 | 4.422 | 92,049 |
| 2022-02-14 | 4.630 | 4.630 | 4.530 | 4.560 | 4.384 | 180,187 |
| 2022-02-11 | 4.700 | 4.745 | 4.620 | 4.745 | 4.561 | 159,826 |
| 2022-02-10 | 4.780 | 4.810 | 4.650 | 4.695 | 4.513 | 291,368 |
| 2022-02-09 | 4.720 | 4.765 | 4.665 | 4.765 | 4.581 | 205,456 |
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.