Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.605 | 3.645 | 3.560 | 3.600 | 3.600 | 204,612 |
| 2025-02-24 | 3.575 | 3.645 | 3.550 | 3.580 | 3.580 | 177,537 |
| 2025-02-21 | 3.650 | 3.665 | 3.545 | 3.570 | 3.570 | 428,909 |
| 2025-02-20 | 3.710 | 3.720 | 3.650 | 3.650 | 3.650 | 316,283 |
| 2025-02-19 | 3.620 | 3.700 | 3.620 | 3.685 | 3.685 | 256,104 |
| 2025-02-18 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 407,704 |
| 2025-02-17 | 3.850 | 3.900 | 3.670 | 3.680 | 3.680 | 1,394,981 |
| 2025-02-14 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 1,324,342 |
| 2025-02-13 | 4.215 | 4.240 | 3.885 | 3.910 | 3.910 | 2,886,905 |
| 2025-02-12 | 4.150 | 4.370 | 4.130 | 4.310 | 4.310 | 1,798,871 |
| 2025-02-11 | 4.145 | 4.205 | 4.075 | 4.135 | 4.135 | 825,678 |
| 2025-02-10 | 4.080 | 4.255 | 4.075 | 4.210 | 4.210 | 1,985,780 |
| 2025-02-07 | 3.900 | 3.960 | 3.830 | 3.910 | 3.910 | 706,718 |
| 2025-02-06 | 4.000 | 4.015 | 3.800 | 3.880 | 3.880 | 985,164 |
| 2025-02-05 | 3.955 | 3.970 | 3.880 | 3.910 | 3.910 | 248,492 |
| 2025-02-04 | 3.900 | 3.950 | 3.880 | 3.950 | 3.950 | 191,444 |
| 2025-02-03 | 3.860 | 3.900 | 3.850 | 3.885 | 3.885 | 114,290 |
| 2025-01-31 | 3.855 | 3.900 | 3.825 | 3.900 | 3.900 | 217,228 |
| 2025-01-30 | 3.820 | 3.865 | 3.820 | 3.840 | 3.840 | 151,880 |
| 2025-01-29 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 174,868 |
| 2025-01-28 | 3.855 | 3.950 | 3.820 | 3.885 | 3.885 | 342,470 |
| 2025-01-27 | 3.750 | 3.855 | 3.745 | 3.850 | 3.850 | 159,427 |
| 2025-01-24 | 3.790 | 3.865 | 3.780 | 3.825 | 3.825 | 395,333 |
| 2025-01-23 | 3.730 | 3.765 | 3.715 | 3.760 | 3.760 | 142,942 |
| 2025-01-22 | 3.745 | 3.795 | 3.705 | 3.730 | 3.730 | 135,762 |
| 2025-01-21 | 3.710 | 3.800 | 3.705 | 3.785 | 3.785 | 133,775 |
| 2025-01-20 | 3.800 | 3.870 | 3.700 | 3.730 | 3.730 | 830,807 |
| 2025-01-17 | 3.585 | 3.800 | 3.570 | 3.750 | 3.750 | 1,093,967 |
| 2025-01-16 | 3.620 | 3.630 | 3.530 | 3.530 | 3.530 | 121,710 |
| 2025-01-15 | 3.625 | 3.680 | 3.585 | 3.600 | 3.600 | 198,418 |
| 2025-01-14 | 3.580 | 3.595 | 3.500 | 3.590 | 3.590 | 125,254 |
| 2025-01-13 | 3.650 | 3.720 | 3.520 | 3.570 | 3.570 | 291,956 |
| 2025-01-10 | 3.400 | 3.630 | 3.390 | 3.600 | 3.600 | 464,164 |
| 2025-01-09 | 3.350 | 3.390 | 3.345 | 3.390 | 3.390 | 96,937 |
| 2025-01-08 | 3.375 | 3.395 | 3.340 | 3.360 | 3.360 | 134,112 |
| 2025-01-07 | 3.365 | 3.395 | 3.360 | 3.375 | 3.375 | 45,490 |
| 2025-01-06 | 3.395 | 3.410 | 3.365 | 3.395 | 3.395 | 51,363 |
| 2025-01-03 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 70,887 |
| 2025-01-02 | 3.335 | 3.400 | 3.330 | 3.400 | 3.400 | 105,048 |
| 2024-12-31 | 3.315 | 3.380 | 3.315 | 3.360 | 3.360 | 158,605 |
| 2024-12-30 | 3.365 | 3.365 | 3.310 | 3.310 | 3.310 | 238,373 |
| 2024-12-27 | 3.380 | 3.390 | 3.360 | 3.370 | 3.370 | 185,879 |
| 2024-12-24 | 3.435 | 3.435 | 3.390 | 3.420 | 3.420 | 44,407 |
| 2024-12-23 | 3.420 | 3.440 | 3.375 | 3.425 | 3.425 | 70,625 |
| 2024-12-20 | 3.430 | 3.450 | 3.390 | 3.440 | 3.440 | 169,285 |
| 2024-12-19 | 3.420 | 3.445 | 3.405 | 3.430 | 3.430 | 76,644 |
| 2024-12-18 | 3.430 | 3.450 | 3.400 | 3.425 | 3.425 | 109,465 |
| 2024-12-17 | 3.465 | 3.495 | 3.400 | 3.445 | 3.445 | 1,613,809 |
| 2024-12-16 | 3.460 | 3.490 | 3.410 | 3.425 | 3.425 | 157,361 |
| 2024-12-13 | 3.535 | 3.535 | 3.460 | 3.485 | 3.485 | 140,811 |
| 2024-12-12 | 3.550 | 3.550 | 3.485 | 3.525 | 3.525 | 56,423 |
| 2024-12-11 | 3.595 | 3.595 | 3.500 | 3.540 | 3.540 | 94,652 |
| 2024-12-10 | 3.550 | 3.590 | 3.540 | 3.590 | 3.590 | 91,186 |
| 2024-12-09 | 3.520 | 3.600 | 3.450 | 3.545 | 3.545 | 279,558 |
| 2024-12-06 | 3.535 | 3.580 | 3.450 | 3.490 | 3.490 | 161,572 |
| 2024-12-05 | 3.605 | 3.605 | 3.520 | 3.570 | 3.570 | 211,676 |
| 2024-12-04 | 3.600 | 3.625 | 3.600 | 3.610 | 3.610 | 407,232 |
| 2024-12-03 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 168,319 |
| 2024-12-02 | 3.505 | 3.570 | 3.505 | 3.560 | 3.560 | 107,777 |
| 2024-11-29 | 3.550 | 3.585 | 3.515 | 3.540 | 3.540 | 153,061 |
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.