Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.880 | 2.880 | 2.840 | 2.865 | 2.865 | 67,635 |
| 2025-08-14 | 2.850 | 2.900 | 2.835 | 2.835 | 2.835 | 231,288 |
| 2025-08-13 | 2.915 | 2.915 | 2.840 | 2.840 | 2.840 | 234,782 |
| 2025-08-12 | 2.890 | 2.900 | 2.840 | 2.865 | 2.865 | 382,844 |
| 2025-08-11 | 2.945 | 2.955 | 2.890 | 2.900 | 2.900 | 115,047 |
| 2025-08-08 | 2.910 | 2.980 | 2.905 | 2.910 | 2.910 | 238,949 |
| 2025-08-07 | 2.995 | 3.020 | 2.935 | 2.965 | 2.965 | 257,983 |
| 2025-08-06 | 2.940 | 2.980 | 2.940 | 2.975 | 2.975 | 122,911 |
| 2025-08-05 | 2.965 | 3.020 | 2.925 | 2.960 | 2.960 | 253,582 |
| 2025-08-04 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 144,294 |
| 2025-08-01 | 3.020 | 3.030 | 2.960 | 3.015 | 3.015 | 179,275 |
| 2025-07-31 | 3.005 | 3.060 | 2.965 | 3.035 | 3.035 | 239,082 |
| 2025-07-30 | 3.050 | 3.150 | 3.015 | 3.030 | 3.030 | 505,203 |
| 2025-07-29 | 2.980 | 3.070 | 2.980 | 3.005 | 3.005 | 330,298 |
| 2025-07-28 | 3.000 | 3.010 | 2.965 | 2.965 | 2.965 | 159,399 |
| 2025-07-25 | 2.950 | 2.995 | 2.935 | 2.950 | 2.950 | 126,959 |
| 2025-07-24 | 3.020 | 3.020 | 2.855 | 2.960 | 2.960 | 781,256 |
| 2025-07-23 | 3.100 | 3.120 | 3.000 | 3.030 | 3.030 | 382,891 |
| 2025-07-22 | 2.915 | 3.105 | 2.915 | 3.090 | 3.090 | 894,186 |
| 2025-07-21 | 2.860 | 2.930 | 2.810 | 2.930 | 2.930 | 666,304 |
| 2025-07-18 | 2.810 | 2.855 | 2.770 | 2.775 | 2.775 | 658,782 |
| 2025-07-17 | 2.915 | 2.950 | 2.770 | 2.770 | 2.770 | 1,220,041 |
| 2025-07-16 | 3.025 | 3.050 | 2.890 | 2.905 | 2.905 | 1,405,389 |
| 2025-07-15 | 2.920 | 3.010 | 2.910 | 2.955 | 2.955 | 769,061 |
| 2025-07-14 | 2.905 | 2.930 | 2.860 | 2.895 | 2.895 | 298,327 |
| 2025-07-11 | 2.950 | 2.950 | 2.895 | 2.895 | 2.895 | 310,065 |
| 2025-07-10 | 2.975 | 2.975 | 2.930 | 2.935 | 2.935 | 175,320 |
| 2025-07-09 | 3.015 | 3.015 | 2.960 | 2.970 | 2.970 | 143,140 |
| 2025-07-08 | 2.990 | 3.015 | 2.965 | 2.990 | 2.990 | 154,505 |
| 2025-07-07 | 3.020 | 3.060 | 2.990 | 2.990 | 2.990 | 280,991 |
| 2025-07-04 | 2.965 | 3.015 | 2.935 | 2.985 | 2.985 | 273,200 |
| 2025-07-03 | 2.920 | 2.965 | 2.910 | 2.950 | 2.950 | 109,860 |
| 2025-07-02 | 2.900 | 2.925 | 2.890 | 2.910 | 2.910 | 77,650 |
| 2025-07-01 | 2.940 | 2.965 | 2.890 | 2.900 | 2.900 | 169,474 |
| 2025-06-30 | 2.980 | 2.990 | 2.935 | 2.960 | 2.960 | 179,442 |
| 2025-06-27 | 2.950 | 2.975 | 2.920 | 2.975 | 2.975 | 155,088 |
| 2025-06-26 | 2.950 | 2.950 | 2.900 | 2.925 | 2.925 | 135,375 |
| 2025-06-25 | 2.945 | 2.975 | 2.890 | 2.940 | 2.940 | 235,524 |
| 2025-06-24 | 3.000 | 3.000 | 2.920 | 2.945 | 2.945 | 186,266 |
| 2025-06-23 | 3.020 | 3.020 | 2.950 | 2.985 | 2.985 | 240,561 |
| 2025-06-20 | 3.030 | 3.065 | 3.005 | 3.030 | 3.030 | 177,153 |
| 2025-06-19 | 3.050 | 3.075 | 3.010 | 3.020 | 3.020 | 84,088 |
| 2025-06-18 | 3.030 | 3.100 | 3.015 | 3.055 | 3.055 | 350,433 |
| 2025-06-17 | 3.050 | 3.075 | 3.010 | 3.030 | 3.030 | 129,516 |
| 2025-06-16 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 65,698 |
| 2025-06-13 | 3.050 | 3.125 | 3.050 | 3.075 | 3.075 | 164,605 |
| 2025-06-12 | 3.190 | 3.190 | 3.070 | 3.110 | 3.110 | 213,222 |
| 2025-06-11 | 3.155 | 3.190 | 3.140 | 3.190 | 3.190 | 152,325 |
| 2025-06-10 | 3.195 | 3.200 | 3.100 | 3.170 | 3.170 | 166,236 |
| 2025-06-09 | 3.260 | 3.260 | 3.200 | 3.205 | 3.205 | 131,584 |
| 2025-06-06 | 3.280 | 3.305 | 3.220 | 3.240 | 3.240 | 115,608 |
| 2025-06-05 | 3.240 | 3.300 | 3.220 | 3.240 | 3.240 | 109,912 |
| 2025-06-04 | 3.240 | 3.280 | 3.230 | 3.260 | 3.260 | 67,719 |
| 2025-06-03 | 3.275 | 3.285 | 3.220 | 3.235 | 3.235 | 235,945 |
| 2025-06-02 | 3.300 | 3.300 | 3.265 | 3.270 | 3.270 | 91,885 |
| 2025-05-30 | 3.315 | 3.315 | 3.275 | 3.305 | 3.305 | 183,805 |
| 2025-05-29 | 3.355 | 3.355 | 3.280 | 3.305 | 3.305 | 128,074 |
| 2025-05-28 | 3.370 | 3.415 | 3.320 | 3.335 | 3.335 | 71,398 |
| 2025-05-27 | 3.370 | 3.450 | 3.310 | 3.380 | 3.380 | 528,429 |
| 2025-05-26 | 3.295 | 3.360 | 3.275 | 3.360 | 3.360 | 86,247 |
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.