Talgo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.790	2.790	2.750	2.765	2.765	43,906
2026-04-29	2.780	2.790	2.770	2.770	2.770	19,868
2026-04-28	2.845	2.845	2.770	2.770	2.770	76,183
2026-04-27	2.800	2.820	2.770	2.790	2.790	98,694
2026-04-24	2.800	2.800	2.765	2.775	2.775	68,121
2026-04-23	2.790	2.820	2.780	2.800	2.800	91,632
2026-04-22	2.810	2.845	2.795	2.795	2.795	122,991
2026-04-21	2.890	2.890	2.820	2.820	2.820	139,481
2026-04-20	2.825	2.885	2.790	2.855	2.855	243,461
2026-04-17	2.805	2.835	2.780	2.780	2.780	207,489
2026-04-16	2.845	2.845	2.800	2.800	2.800	65,064
2026-04-15	2.845	2.850	2.820	2.820	2.820	152,109
2026-04-14	2.795	2.820	2.795	2.800	2.800	86,286
2026-04-13	2.845	2.845	2.775	2.790	2.790	67,401
2026-04-10	2.805	2.845	2.805	2.825	2.825	128,993
2026-04-09	2.820	2.820	2.785	2.800	2.800	33,469
2026-04-08	2.820	2.860	2.820	2.840	2.840	132,701
2026-04-07	2.765	2.855	2.760	2.785	2.785	155,668
2026-04-02	2.770	2.800	2.755	2.790	2.790	49,593
2026-04-01	2.705	2.790	2.705	2.790	2.790	67,363
2026-03-31	2.715	2.750	2.705	2.730	2.730	26,237
2026-03-30	2.695	2.755	2.660	2.680	2.680	152,388
2026-03-27	2.790	2.790	2.695	2.730	2.730	62,368
2026-03-26	2.790	2.790	2.710	2.745	2.745	37,653
2026-03-25	2.720	2.770	2.710	2.765	2.765	56,139
2026-03-24	2.800	2.800	2.685	2.685	2.685	62,021
2026-03-23	2.785	2.800	2.700	2.760	2.760	123,770
2026-03-20	2.830	2.830	2.750	2.750	2.750	50,201
2026-03-19	2.860	2.860	2.750	2.800	2.800	65,214
2026-03-18	2.850	2.850	2.800	2.825	2.825	41,967
2026-03-17	2.750	2.845	2.750	2.835	2.835	50,511
2026-03-16	2.750	2.810	2.705	2.750	2.750	93,749
2026-03-13	2.750	2.800	2.750	2.760	2.760	19,228
2026-03-12	2.820	2.820	2.775	2.775	2.775	22,391
2026-03-11	2.860	2.860	2.760	2.785	2.785	75,481
2026-03-10	2.800	2.860	2.790	2.790	2.790	102,926
2026-03-09	2.770	2.855	2.725	2.780	2.780	150,888
2026-03-06	2.860	2.860	2.770	2.810	2.810	53,959
2026-03-05	2.800	2.855	2.760	2.780	2.780	182,482
2026-03-04	2.630	2.820	2.630	2.770	2.770	247,408
2026-03-03	2.810	2.830	2.660	2.705	2.705	377,842
2026-03-02	2.860	2.890	2.780	2.830	2.830	196,983
2026-02-27	2.880	2.940	2.880	2.925	2.925	127,124
2026-02-26	2.920	2.925	2.885	2.885	2.885	89,116
2026-02-25	2.915	2.920	2.885	2.890	2.890	39,219
2026-02-24	2.890	2.925	2.870	2.895	2.895	51,866
2026-02-23	2.920	2.920	2.880	2.895	2.895	58,684
2026-02-20	2.870	2.930	2.870	2.900	2.900	24,264
2026-02-19	2.900	2.930	2.880	2.900	2.900	23,765
2026-02-18	2.820	2.925	2.810	2.920	2.920	98,710
2026-02-17	2.900	2.900	2.840	2.840	2.840	156,433
2026-02-16	2.900	2.945	2.880	2.880	2.880	92,474
2026-02-13	2.915	2.940	2.895	2.895	2.895	60,839
2026-02-12	2.915	2.955	2.880	2.880	2.880	151,703
2026-02-11	2.970	2.970	2.910	2.920	2.920	95,037
2026-02-10	3.000	3.000	2.955	2.955	2.955	111,444
2026-02-09	2.970	3.025	2.920	3.015	3.015	505,676
2026-02-06	2.875	2.895	2.850	2.860	2.860	92,741
2026-02-05	2.900	2.930	2.870	2.880	2.880	73,251
2026-02-04	2.905	2.930	2.870	2.920	2.920	67,622

← NewerPage 3 of 22 · 1,278 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.