Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.640 | 4.705 | 4.555 | 4.655 | 4.475 | 133,875 |
| 2022-02-07 | 4.690 | 4.690 | 4.600 | 4.615 | 4.436 | 124,967 |
| 2022-02-04 | 4.780 | 4.780 | 4.650 | 4.650 | 4.470 | 89,669 |
| 2022-02-03 | 4.795 | 4.810 | 4.715 | 4.720 | 4.537 | 171,292 |
| 2022-02-02 | 4.780 | 4.805 | 4.715 | 4.755 | 4.571 | 280,334 |
| 2022-02-01 | 4.780 | 4.800 | 4.720 | 4.780 | 4.595 | 97,102 |
| 2022-01-31 | 4.840 | 4.840 | 4.675 | 4.700 | 4.518 | 96,309 |
| 2022-01-28 | 4.850 | 4.850 | 4.665 | 4.730 | 4.547 | 104,044 |
| 2022-01-27 | 4.700 | 4.805 | 4.685 | 4.750 | 4.566 | 99,631 |
| 2022-01-26 | 4.800 | 4.850 | 4.750 | 4.795 | 4.610 | 109,277 |
| 2022-01-25 | 4.745 | 4.800 | 4.670 | 4.725 | 4.542 | 102,214 |
| 2022-01-24 | 4.820 | 4.845 | 4.620 | 4.690 | 4.509 | 241,463 |
| 2022-01-21 | 4.910 | 4.920 | 4.825 | 4.840 | 4.653 | 110,320 |
| 2022-01-20 | 4.980 | 5.010 | 4.925 | 4.985 | 4.792 | 73,053 |
| 2022-01-19 | 4.960 | 5.020 | 4.935 | 4.980 | 4.787 | 69,940 |
| 2022-01-18 | 5.050 | 5.060 | 4.915 | 4.975 | 4.783 | 188,845 |
| 2022-01-17 | 5.100 | 5.130 | 5.070 | 5.070 | 4.874 | 45,338 |
| 2022-01-14 | 5.080 | 5.140 | 5.030 | 5.060 | 4.864 | 105,784 |
| 2022-01-13 | 5.150 | 5.260 | 5.130 | 5.150 | 4.951 | 82,239 |
| 2022-01-12 | 5.420 | 5.430 | 5.170 | 5.190 | 4.989 | 134,277 |
| 2022-01-11 | 5.400 | 5.490 | 5.370 | 5.400 | 5.191 | 328,105 |
| 2022-01-10 | 5.420 | 5.470 | 5.340 | 5.400 | 5.191 | 204,408 |
| 2022-01-07 | 5.540 | 5.540 | 5.390 | 5.450 | 5.239 | 134,502 |
| 2022-01-06 | 5.310 | 5.500 | 5.200 | 5.500 | 5.287 | 216,844 |
| 2022-01-05 | 5.440 | 5.480 | 5.340 | 5.390 | 5.182 | 100,694 |
| 2022-01-04 | 5.390 | 5.550 | 5.360 | 5.430 | 5.220 | 213,093 |
| 2022-01-03 | 5.380 | 5.440 | 5.300 | 5.370 | 5.162 | 94,021 |
| 2021-12-30 | 5.300 | 5.430 | 5.240 | 5.430 | 5.220 | 410,688 |
| 2021-12-29 | 5.310 | 5.380 | 5.150 | 5.370 | 5.162 | 328,934 |
| 2021-12-28 | 5.290 | 5.320 | 5.190 | 5.320 | 5.114 | 258,361 |
| 2021-12-27 | 5.150 | 5.280 | 5.130 | 5.270 | 5.066 | 178,879 |
| 2021-12-23 | 5.200 | 5.250 | 5.150 | 5.170 | 4.970 | 805,239 |
| 2021-12-22 | 5.050 | 5.200 | 5.050 | 5.200 | 4.999 | 325,704 |
| 2021-12-21 | 4.800 | 5.070 | 4.795 | 5.050 | 4.855 | 361,631 |
| 2021-12-20 | 4.810 | 4.910 | 4.660 | 4.855 | 4.667 | 135,389 |
| 2021-12-17 | 4.795 | 5.010 | 4.745 | 4.985 | 4.792 | 211,333 |
| 2021-12-16 | 4.950 | 4.950 | 4.685 | 4.790 | 4.605 | 158,799 |
| 2021-12-15 | 4.710 | 4.900 | 4.655 | 4.835 | 4.648 | 186,994 |
| 2021-12-14 | 4.510 | 4.720 | 4.510 | 4.670 | 4.489 | 183,116 |
| 2021-12-13 | 4.500 | 4.630 | 4.500 | 4.570 | 4.393 | 69,244 |
| 2021-12-10 | 4.710 | 4.710 | 4.500 | 4.500 | 4.326 | 91,714 |
| 2021-12-09 | 4.610 | 4.720 | 4.570 | 4.690 | 4.509 | 196,544 |
| 2021-12-08 | 4.620 | 4.625 | 4.550 | 4.610 | 4.432 | 56,565 |
| 2021-12-07 | 4.565 | 4.630 | 4.550 | 4.570 | 4.393 | 80,289 |
| 2021-12-06 | 4.550 | 4.570 | 4.445 | 4.570 | 4.393 | 35,990 |
| 2021-12-03 | 4.560 | 4.590 | 4.465 | 4.465 | 4.292 | 83,670 |
| 2021-12-02 | 4.600 | 4.600 | 4.440 | 4.455 | 4.283 | 119,416 |
| 2021-12-01 | 4.650 | 4.650 | 4.545 | 4.570 | 4.393 | 80,059 |
| 2021-11-30 | 4.655 | 4.655 | 4.530 | 4.605 | 4.427 | 206,739 |
| 2021-11-29 | 4.930 | 4.930 | 4.700 | 4.700 | 4.518 | 108,981 |
| 2021-11-26 | 4.800 | 4.950 | 4.690 | 4.950 | 4.759 | 229,740 |
| 2021-11-25 | 4.975 | 4.975 | 4.840 | 4.905 | 4.715 | 85,525 |
| 2021-11-24 | 5.030 | 5.120 | 4.910 | 4.910 | 4.720 | 135,695 |
| 2021-11-23 | 5.230 | 5.230 | 5.060 | 5.060 | 4.864 | 45,470 |
| 2021-11-22 | 5.050 | 5.320 | 5.050 | 5.210 | 5.008 | 212,473 |
| 2021-11-19 | 5.280 | 5.290 | 4.990 | 5.130 | 4.932 | 211,591 |
| 2021-11-18 | 5.320 | 5.340 | 5.160 | 5.170 | 4.970 | 111,626 |
| 2021-11-17 | 5.350 | 5.380 | 5.150 | 5.350 | 5.143 | 215,029 |
| 2021-11-16 | 5.250 | 5.440 | 5.230 | 5.370 | 5.162 | 253,604 |
| 2021-11-15 | 5.100 | 5.230 | 5.050 | 5.230 | 5.028 | 681,777 |
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.