Talgo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.695	3.000	2.695	2.940	2.940	1,204,899
2025-11-06	2.630	2.690	2.630	2.680	2.680	90,310
2025-11-05	2.625	2.665	2.625	2.630	2.630	50,906
2025-11-04	2.685	2.690	2.630	2.665	2.665	76,905
2025-11-03	2.660	2.715	2.650	2.705	2.705	111,874
2025-10-31	2.640	2.700	2.640	2.670	2.670	154,136
2025-10-30	2.655	2.660	2.620	2.635	2.635	73,641
2025-10-29	2.590	2.660	2.570	2.650	2.650	130,249
2025-10-28	2.600	2.645	2.550	2.570	2.570	133,692
2025-10-27	2.590	2.670	2.575	2.590	2.590	289,947
2025-10-24	2.550	2.570	2.535	2.550	2.550	143,234
2025-10-23	2.570	2.575	2.535	2.545	2.545	90,702
2025-10-22	2.530	2.570	2.520	2.565	2.565	174,018
2025-10-21	2.585	2.600	2.530	2.550	2.550	364,753
2025-10-20	2.615	2.630	2.595	2.600	2.600	133,333
2025-10-17	2.600	2.615	2.580	2.595	2.595	149,829
2025-10-16	2.615	2.635	2.580	2.630	2.630	203,025
2025-10-15	2.600	2.635	2.600	2.600	2.600	72,618
2025-10-14	2.620	2.640	2.580	2.600	2.600	201,482
2025-10-13	2.635	2.690	2.605	2.610	2.610	124,129
2025-10-10	2.620	2.670	2.620	2.630	2.630	216,666
2025-10-09	2.675	2.690	2.645	2.645	2.645	121,037
2025-10-08	2.625	2.690	2.620	2.665	2.665	139,038
2025-10-07	2.615	2.655	2.615	2.625	2.625	133,549
2025-10-06	2.640	2.655	2.605	2.605	2.605	208,486
2025-10-03	2.660	2.685	2.630	2.630	2.630	217,906
2025-10-02	2.655	2.730	2.605	2.635	2.635	262,934
2025-10-01	2.720	2.735	2.575	2.615	2.615	950,361
2025-09-30	2.815	2.815	2.735	2.745	2.745	254,371
2025-09-29	2.780	2.815	2.775	2.785	2.785	152,403
2025-09-26	2.820	2.825	2.780	2.780	2.780	386,849
2025-09-25	2.815	2.830	2.805	2.805	2.805	145,019
2025-09-24	2.845	2.850	2.810	2.815	2.815	152,985
2025-09-23	2.840	2.870	2.840	2.850	2.850	109,771
2025-09-22	2.880	2.880	2.845	2.850	2.850	130,861
2025-09-19	2.880	2.915	2.860	2.875	2.875	115,752
2025-09-18	2.860	2.895	2.850	2.880	2.880	207,860
2025-09-17	2.850	2.885	2.850	2.860	2.860	89,462
2025-09-16	2.865	2.900	2.850	2.850	2.850	161,379
2025-09-15	2.890	2.895	2.860	2.865	2.865	82,809
2025-09-12	2.860	2.890	2.855	2.890	2.890	99,098
2025-09-11	2.880	2.905	2.865	2.865	2.865	95,814
2025-09-10	2.865	2.880	2.845	2.875	2.875	239,612
2025-09-09	2.890	2.920	2.860	2.860	2.860	131,022
2025-09-08	2.930	2.930	2.890	2.900	2.900	97,892
2025-09-05	2.885	2.940	2.885	2.920	2.920	97,505
2025-09-04	2.860	2.935	2.860	2.900	2.900	90,001
2025-09-03	2.870	2.945	2.865	2.865	2.865	156,862
2025-09-02	2.950	2.950	2.880	2.880	2.880	150,111
2025-09-01	2.995	3.020	2.955	2.955	2.955	211,110
2025-08-29	2.990	3.005	2.945	3.005	3.005	295,867
2025-08-28	2.950	2.990	2.930	2.990	2.990	291,528
2025-08-27	2.850	2.950	2.850	2.950	2.950	242,435
2025-08-26	2.900	2.905	2.815	2.815	2.815	2,597,760
2025-08-25	2.885	2.965	2.870	2.920	2.920	214,120
2025-08-22	2.860	2.895	2.850	2.870	2.870	215,218
2025-08-21	2.905	2.950	2.870	2.880	2.880	172,435
2025-08-20	2.950	2.970	2.910	2.920	2.920	105,813
2025-08-19	2.885	2.960	2.855	2.920	2.920	355,873
2025-08-18	2.890	2.890	2.850	2.865	2.865	168,252

← NewerPage 5 of 22 · 1,281 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.