Talgo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.905	2.930	2.870	2.920	2.920	67,622
2026-02-03	2.950	2.950	2.890	2.915	2.915	170,932
2026-02-02	2.965	2.965	2.905	2.955	2.955	89,426
2026-01-30	2.960	2.970	2.915	2.930	2.930	98,317
2026-01-29	2.985	2.985	2.930	2.935	2.935	78,277
2026-01-28	2.970	2.995	2.945	2.970	2.970	45,635
2026-01-27	3.000	3.000	2.930	2.955	2.955	62,888
2026-01-26	2.970	2.995	2.935	2.980	2.980	52,662
2026-01-23	2.995	2.995	2.960	2.960	2.960	32,304
2026-01-22	2.955	3.000	2.955	2.960	2.960	42,330
2026-01-21	2.980	3.010	2.950	2.965	2.965	72,214
2026-01-20	3.050	3.050	2.970	2.985	2.985	123,016
2026-01-19	3.000	3.020	2.920	3.015	3.015	177,454
2026-01-16	3.010	3.065	3.010	3.025	3.025	109,893
2026-01-15	3.035	3.080	3.005	3.040	3.040	139,352
2026-01-14	3.070	3.090	3.035	3.050	3.050	82,139
2026-01-13	3.050	3.080	3.020	3.060	3.060	60,907
2026-01-12	3.070	3.100	3.010	3.030	3.030	169,848
2026-01-09	3.125	3.130	3.055	3.085	3.085	140,806
2026-01-08	3.180	3.180	3.090	3.090	3.090	315,463
2026-01-07	3.180	3.210	3.120	3.145	3.145	343,977
2026-01-06	3.130	3.165	3.090	3.135	3.135	396,852
2026-01-05	2.990	3.150	2.985	3.095	3.095	805,385
2026-01-02	2.820	2.980	2.800	2.980	2.980	407,297
2025-12-31	2.780	2.820	2.760	2.800	2.800	319,501
2025-12-30	2.800	2.860	2.780	2.795	2.795	496,468
2025-12-29	2.840	2.860	2.785	2.820	2.820	476,591
2025-12-24	2.900	2.900	2.850	2.855	2.855	102,551
2025-12-23	2.865	2.915	2.865	2.870	2.870	180,311
2025-12-22	2.970	2.975	2.860	2.870	2.870	250,575
2025-12-19	2.945	2.960	2.900	2.940	2.940	373,551
2025-12-18	2.840	2.925	2.805	2.920	2.920	311,823
2025-12-17	2.820	2.840	2.815	2.830	2.830	61,362
2025-12-16	2.820	2.865	2.800	2.800	2.800	144,913
2025-12-15	2.845	2.880	2.805	2.850	2.850	189,373
2025-12-12	2.800	2.845	2.780	2.800	2.800	188,729
2025-12-11	2.800	2.810	2.775	2.780	2.780	82,150
2025-12-10	2.845	2.845	2.785	2.785	2.785	113,225
2025-12-09	2.780	2.850	2.780	2.820	2.820	111,399
2025-12-08	2.840	2.840	2.780	2.790	2.790	86,979
2025-12-05	2.845	2.885	2.800	2.815	2.815	206,804
2025-12-04	2.800	2.820	2.770	2.805	2.805	131,334
2025-12-03	2.795	2.810	2.765	2.800	2.800	105,612
2025-12-02	2.800	2.810	2.780	2.805	2.805	384,550
2025-12-01	2.860	2.865	2.785	2.800	2.800	574,797
2025-11-28	2.835	2.890	2.810	2.810	2.810	101,968
2025-11-27	2.925	2.950	2.855	2.860	2.860	315,554
2025-11-26	2.865	2.920	2.860	2.900	2.900	109,646
2025-11-25	2.795	2.865	2.765	2.825	2.825	98,762
2025-11-24	2.810	2.810	2.725	2.775	2.775	62,351
2025-11-21	2.740	2.795	2.700	2.705	2.705	126,322
2025-11-20	2.780	2.800	2.745	2.760	2.760	69,217
2025-11-19	2.740	2.825	2.735	2.775	2.775	89,712
2025-11-18	2.815	2.815	2.720	2.740	2.740	223,630
2025-11-17	2.945	2.945	2.830	2.830	2.830	133,547
2025-11-14	2.915	2.975	2.895	2.910	2.910	166,773
2025-11-13	2.935	2.950	2.860	2.915	2.915	134,113
2025-11-12	2.995	3.010	2.850	2.860	2.860	281,208
2025-11-11	3.005	3.010	2.950	2.980	2.980	126,588
2025-11-10	3.000	3.065	2.960	2.965	2.965	600,010

← NewerPage 4 of 22 · 1,279 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.