Talgo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.480 | 3.595 | 3.480 | 3.545 | 3.545 | 181,594 |
| 2024-11-27 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 161,743 |
| 2024-11-26 | 3.485 | 3.520 | 3.410 | 3.460 | 3.460 | 356,072 |
| 2024-11-25 | 3.385 | 3.510 | 3.360 | 3.470 | 3.470 | 316,458 |
| 2024-11-22 | 3.395 | 3.395 | 3.330 | 3.360 | 3.360 | 156,932 |
| 2024-11-21 | 3.330 | 3.375 | 3.320 | 3.360 | 3.360 | 338,759 |
| 2024-11-20 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 177,389 |
| 2024-11-19 | 3.495 | 3.495 | 3.420 | 3.440 | 3.440 | 82,875 |
| 2024-11-18 | 3.390 | 3.485 | 3.390 | 3.480 | 3.480 | 194,290 |
| 2024-11-15 | 3.440 | 3.440 | 3.330 | 3.425 | 3.425 | 254,468 |
| 2024-11-14 | 3.390 | 3.440 | 3.320 | 3.400 | 3.400 | 370,403 |
| 2024-11-13 | 3.370 | 3.405 | 3.330 | 3.350 | 3.350 | 140,383 |
| 2024-11-12 | 3.430 | 3.430 | 3.375 | 3.375 | 3.375 | 453,117 |
| 2024-11-11 | 3.460 | 3.460 | 3.415 | 3.425 | 3.425 | 84,040 |
| 2024-11-08 | 3.455 | 3.460 | 3.405 | 3.435 | 3.435 | 106,190 |
| 2024-11-07 | 3.445 | 3.460 | 3.440 | 3.460 | 3.460 | 353,921 |
| 2024-11-06 | 3.510 | 3.545 | 3.435 | 3.460 | 3.460 | 114,764 |
| 2024-11-05 | 3.450 | 3.535 | 3.450 | 3.500 | 3.500 | 219,018 |
| 2024-11-04 | 3.505 | 3.545 | 3.470 | 3.470 | 3.470 | 56,370 |
| 2024-11-01 | 3.515 | 3.530 | 3.485 | 3.510 | 3.510 | 62,000 |
| 2024-10-31 | 3.500 | 3.515 | 3.420 | 3.500 | 3.500 | 103,244 |
| 2024-10-30 | 3.540 | 3.540 | 3.465 | 3.510 | 3.510 | 209,607 |
| 2024-10-29 | 3.575 | 3.575 | 3.510 | 3.515 | 3.515 | 75,367 |
| 2024-10-28 | 3.565 | 3.580 | 3.515 | 3.555 | 3.555 | 87,649 |
| 2024-10-25 | 3.515 | 3.560 | 3.480 | 3.555 | 3.555 | 233,262 |
| 2024-10-24 | 3.725 | 3.725 | 3.505 | 3.540 | 3.540 | 395,540 |
| 2024-10-23 | 3.750 | 3.785 | 3.580 | 3.615 | 3.615 | 326,261 |
| 2024-10-22 | 3.795 | 3.820 | 3.740 | 3.770 | 3.770 | 153,165 |
| 2024-10-21 | 3.860 | 3.875 | 3.710 | 3.790 | 3.790 | 256,894 |
| 2024-10-18 | 3.865 | 3.900 | 3.785 | 3.820 | 3.820 | 388,713 |
| 2024-10-17 | 3.830 | 3.915 | 3.800 | 3.835 | 3.835 | 1,120,731 |
| 2024-10-16 | 3.700 | 3.700 | 3.560 | 3.640 | 3.640 | 608,846 |
| 2024-10-15 | 3.345 | 3.500 | 3.345 | 3.470 | 3.470 | 465,955 |
| 2024-10-14 | 3.330 | 3.340 | 3.320 | 3.320 | 3.320 | 57,476 |
| 2024-10-11 | 3.325 | 3.360 | 3.320 | 3.340 | 3.340 | 34,501 |
| 2024-10-10 | 3.355 | 3.385 | 3.325 | 3.325 | 3.325 | 74,855 |
| 2024-10-09 | 3.420 | 3.420 | 3.355 | 3.360 | 3.360 | 97,343 |
| 2024-10-08 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 70,918 |
| 2024-10-07 | 3.425 | 3.440 | 3.380 | 3.415 | 3.415 | 142,112 |
| 2024-10-04 | 3.410 | 3.430 | 3.375 | 3.410 | 3.410 | 104,889 |
| 2024-10-03 | 3.395 | 3.440 | 3.385 | 3.385 | 3.385 | 62,261 |
| 2024-10-02 | 3.400 | 3.455 | 3.380 | 3.440 | 3.440 | 115,350 |
| 2024-10-01 | 3.460 | 3.495 | 3.375 | 3.390 | 3.390 | 164,170 |
| 2024-09-30 | 3.490 | 3.515 | 3.435 | 3.480 | 3.480 | 172,731 |
| 2024-09-27 | 3.505 | 3.530 | 3.490 | 3.490 | 3.490 | 252,543 |
| 2024-09-26 | 3.495 | 3.510 | 3.460 | 3.505 | 3.505 | 102,551 |
| 2024-09-25 | 3.465 | 3.515 | 3.455 | 3.460 | 3.460 | 117,747 |
| 2024-09-24 | 3.460 | 3.480 | 3.435 | 3.480 | 3.480 | 70,700 |
| 2024-09-23 | 3.500 | 3.525 | 3.450 | 3.450 | 3.450 | 48,593 |
| 2024-09-20 | 3.525 | 3.525 | 3.480 | 3.505 | 3.505 | 122,240 |
| 2024-09-19 | 3.475 | 3.530 | 3.465 | 3.530 | 3.530 | 91,791 |
| 2024-09-18 | 3.465 | 3.480 | 3.430 | 3.465 | 3.465 | 97,060 |
| 2024-09-17 | 3.490 | 3.490 | 3.440 | 3.460 | 3.460 | 45,648 |
| 2024-09-16 | 3.455 | 3.480 | 3.430 | 3.475 | 3.475 | 96,851 |
| 2024-09-13 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 87,993 |
| 2024-09-12 | 3.520 | 3.525 | 3.455 | 3.475 | 3.475 | 62,106 |
| 2024-09-11 | 3.430 | 3.510 | 3.430 | 3.460 | 3.460 | 83,122 |
| 2024-09-10 | 3.530 | 3.540 | 3.430 | 3.430 | 3.430 | 241,177 |
| 2024-09-09 | 3.555 | 3.560 | 3.490 | 3.500 | 3.500 | 162,920 |
| 2024-09-06 | 3.710 | 3.725 | 3.540 | 3.575 | 3.575 | 205,556 |
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.