Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.315 | 3.340 | 3.250 | 3.290 | 3.290 | 105,825 |
| 2025-05-22 | 3.380 | 3.380 | 3.310 | 3.325 | 3.325 | 44,333 |
| 2025-05-21 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 129,119 |
| 2025-05-20 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 37,176 |
| 2025-05-19 | 3.300 | 3.355 | 3.270 | 3.340 | 3.340 | 74,917 |
| 2025-05-16 | 3.315 | 3.325 | 3.255 | 3.300 | 3.300 | 63,638 |
| 2025-05-15 | 3.315 | 3.350 | 3.295 | 3.325 | 3.325 | 48,633 |
| 2025-05-14 | 3.370 | 3.380 | 3.300 | 3.340 | 3.340 | 146,815 |
| 2025-05-13 | 3.375 | 3.375 | 3.305 | 3.350 | 3.350 | 60,346 |
| 2025-05-12 | 3.370 | 3.370 | 3.320 | 3.345 | 3.345 | 58,337 |
| 2025-05-09 | 3.365 | 3.385 | 3.330 | 3.365 | 3.365 | 62,641 |
| 2025-05-08 | 3.370 | 3.370 | 3.300 | 3.360 | 3.360 | 66,660 |
| 2025-05-07 | 3.260 | 3.335 | 3.205 | 3.290 | 3.290 | 93,835 |
| 2025-05-06 | 3.215 | 3.260 | 3.175 | 3.250 | 3.250 | 46,038 |
| 2025-05-05 | 3.230 | 3.255 | 3.190 | 3.255 | 3.255 | 61,031 |
| 2025-05-02 | 3.180 | 3.200 | 3.110 | 3.200 | 3.200 | 50,928 |
| 2025-04-30 | 3.120 | 3.180 | 3.055 | 3.180 | 3.180 | 73,188 |
| 2025-04-29 | 3.215 | 3.215 | 3.075 | 3.100 | 3.100 | 53,724 |
| 2025-04-28 | 3.100 | 3.200 | 3.080 | 3.180 | 3.180 | 67,281 |
| 2025-04-25 | 3.030 | 3.090 | 2.990 | 3.065 | 3.065 | 113,854 |
| 2025-04-24 | 3.035 | 3.055 | 3.015 | 3.025 | 3.025 | 37,952 |
| 2025-04-23 | 3.020 | 3.110 | 3.020 | 3.055 | 3.055 | 112,060 |
| 2025-04-22 | 3.100 | 3.100 | 2.970 | 3.010 | 3.010 | 163,664 |
| 2025-04-17 | 3.080 | 3.105 | 3.020 | 3.105 | 3.105 | 20,400 |
| 2025-04-16 | 3.060 | 3.110 | 2.955 | 3.070 | 3.070 | 90,233 |
| 2025-04-15 | 2.970 | 3.080 | 2.955 | 3.075 | 3.075 | 144,634 |
| 2025-04-14 | 2.990 | 3.020 | 2.965 | 2.990 | 2.990 | 47,460 |
| 2025-04-11 | 2.905 | 2.955 | 2.840 | 2.950 | 2.950 | 91,693 |
| 2025-04-10 | 3.055 | 3.060 | 2.820 | 2.865 | 2.865 | 245,303 |
| 2025-04-09 | 2.935 | 2.970 | 2.855 | 2.860 | 2.860 | 275,146 |
| 2025-04-08 | 3.105 | 3.105 | 2.880 | 3.005 | 3.005 | 270,649 |
| 2025-04-07 | 2.870 | 3.145 | 2.760 | 2.985 | 2.985 | 485,151 |
| 2025-04-04 | 3.300 | 3.300 | 3.000 | 3.065 | 3.065 | 676,490 |
| 2025-04-03 | 3.315 | 3.360 | 3.225 | 3.270 | 3.270 | 201,984 |
| 2025-04-02 | 3.390 | 3.405 | 3.300 | 3.300 | 3.300 | 151,042 |
| 2025-04-01 | 3.405 | 3.410 | 3.325 | 3.360 | 3.360 | 95,815 |
| 2025-03-31 | 3.415 | 3.455 | 3.350 | 3.415 | 3.415 | 114,979 |
| 2025-03-28 | 3.380 | 3.520 | 3.350 | 3.420 | 3.420 | 297,873 |
| 2025-03-27 | 3.410 | 3.410 | 3.320 | 3.375 | 3.375 | 136,572 |
| 2025-03-26 | 3.395 | 3.435 | 3.355 | 3.390 | 3.390 | 177,497 |
| 2025-03-25 | 3.355 | 3.405 | 3.335 | 3.385 | 3.385 | 243,203 |
| 2025-03-24 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 137,624 |
| 2025-03-21 | 3.380 | 3.435 | 3.350 | 3.360 | 3.360 | 203,230 |
| 2025-03-20 | 3.500 | 3.525 | 3.380 | 3.430 | 3.430 | 176,323 |
| 2025-03-19 | 3.390 | 3.490 | 3.375 | 3.465 | 3.465 | 269,239 |
| 2025-03-18 | 3.270 | 3.400 | 3.240 | 3.360 | 3.360 | 254,984 |
| 2025-03-17 | 3.285 | 3.320 | 3.235 | 3.270 | 3.270 | 135,176 |
| 2025-03-14 | 3.250 | 3.270 | 3.220 | 3.255 | 3.255 | 61,667 |
| 2025-03-13 | 3.220 | 3.295 | 3.200 | 3.270 | 3.270 | 153,811 |
| 2025-03-12 | 3.355 | 3.380 | 3.220 | 3.245 | 3.245 | 329,693 |
| 2025-03-11 | 3.370 | 3.395 | 3.330 | 3.335 | 3.335 | 185,088 |
| 2025-03-10 | 3.470 | 3.470 | 3.360 | 3.395 | 3.395 | 144,488 |
| 2025-03-07 | 3.470 | 3.475 | 3.375 | 3.440 | 3.440 | 119,249 |
| 2025-03-06 | 3.380 | 3.450 | 3.340 | 3.430 | 3.430 | 160,634 |
| 2025-03-05 | 3.365 | 3.420 | 3.330 | 3.350 | 3.350 | 286,756 |
| 2025-03-04 | 3.505 | 3.510 | 3.365 | 3.380 | 3.380 | 390,699 |
| 2025-03-03 | 3.585 | 3.595 | 3.470 | 3.500 | 3.500 | 382,057 |
| 2025-02-28 | 3.570 | 3.630 | 3.550 | 3.600 | 3.600 | 244,939 |
| 2025-02-27 | 3.655 | 3.655 | 3.580 | 3.600 | 3.600 | 145,373 |
| 2025-02-26 | 3.580 | 3.640 | 3.580 | 3.635 | 3.635 | 89,145 |
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.