Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 5.100 | 5.230 | 5.050 | 5.230 | 5.028 | 681,777 |
| 2021-11-12 | 4.745 | 5.090 | 4.745 | 5.090 | 4.893 | 867,802 |
| 2021-11-11 | 4.845 | 4.980 | 4.805 | 4.940 | 4.749 | 743,219 |
| 2021-11-10 | 4.745 | 4.835 | 4.680 | 4.835 | 4.648 | 423,310 |
| 2021-11-09 | 4.730 | 4.740 | 4.675 | 4.700 | 4.518 | 67,648 |
| 2021-11-08 | 4.640 | 4.745 | 4.625 | 4.740 | 4.557 | 241,165 |
| 2021-11-05 | 4.750 | 4.750 | 4.655 | 4.690 | 4.509 | 46,116 |
| 2021-11-04 | 4.740 | 4.745 | 4.685 | 4.720 | 4.537 | 31,333 |
| 2021-11-03 | 4.710 | 4.735 | 4.630 | 4.725 | 4.542 | 49,447 |
| 2021-11-02 | 4.715 | 4.795 | 4.705 | 4.730 | 4.547 | 54,245 |
| 2021-11-01 | 4.760 | 4.830 | 4.735 | 4.765 | 4.581 | 54,188 |
| 2021-10-29 | 4.705 | 4.775 | 4.705 | 4.760 | 4.576 | 47,517 |
| 2021-10-28 | 4.825 | 4.825 | 4.735 | 4.770 | 4.585 | 40,905 |
| 2021-10-27 | 4.800 | 4.840 | 4.750 | 4.780 | 4.595 | 126,445 |
| 2021-10-26 | 4.650 | 4.825 | 4.610 | 4.820 | 4.634 | 221,297 |
| 2021-10-25 | 4.465 | 4.610 | 4.390 | 4.600 | 4.422 | 204,962 |
| 2021-10-22 | 4.405 | 4.450 | 4.375 | 4.445 | 4.273 | 35,115 |
| 2021-10-21 | 4.405 | 4.405 | 4.360 | 4.380 | 4.211 | 44,937 |
| 2021-10-20 | 4.400 | 4.405 | 4.345 | 4.365 | 4.196 | 61,867 |
| 2021-10-19 | 4.475 | 4.480 | 4.370 | 4.405 | 4.235 | 78,836 |
| 2021-10-18 | 4.440 | 4.460 | 4.400 | 4.460 | 4.287 | 52,271 |
| 2021-10-15 | 4.470 | 4.470 | 4.430 | 4.450 | 4.278 | 36,323 |
| 2021-10-14 | 4.450 | 4.470 | 4.410 | 4.450 | 4.278 | 31,156 |
← NewerPage 22 of 22 · 1,283 trading days
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.