Construcciones y Auxiliar de Ferrocarriles S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.250	34.250	33.350	33.450	31.737	15,559
2024-09-04	33.350	33.650	33.300	33.650	31.927	20,745
2024-09-03	34.700	34.700	33.800	33.950	32.212	21,336
2024-09-02	34.550	34.700	34.100	34.400	32.639	17,468
2024-08-30	34.600	34.700	34.300	34.650	32.876	35,163
2024-08-29	34.050	34.650	33.900	34.450	32.686	17,627
2024-08-28	34.400	34.400	34.000	34.050	32.307	11,045
2024-08-27	34.100	34.300	33.950	34.300	32.544	15,180
2024-08-26	33.750	34.150	33.700	34.050	32.307	9,102
2024-08-23	33.500	33.950	33.500	33.850	32.117	13,120
2024-08-22	33.950	33.950	33.650	33.650	31.927	9,865
2024-08-21	33.450	33.850	33.450	33.850	32.117	13,560
2024-08-20	34.000	34.000	33.500	33.700	31.975	18,897
2024-08-19	33.800	34.150	33.650	33.750	32.022	11,359
2024-08-16	33.800	33.850	33.650	33.700	31.975	12,874
2024-08-15	33.400	33.800	33.400	33.800	32.070	10,599
2024-08-14	33.750	33.750	33.450	33.550	31.832	8,628
2024-08-13	33.850	33.900	33.750	33.800	32.070	5,940
2024-08-12	33.900	34.050	33.700	33.850	32.117	12,403
2024-08-09	34.150	34.150	33.600	33.750	32.022	14,125
2024-08-08	34.300	34.300	33.600	33.900	32.164	19,044
2024-08-07	34.400	34.400	34.000	34.250	32.497	25,704
2024-08-06	34.000	34.500	33.400	34.100	32.354	22,724
2024-08-05	34.050	34.500	33.400	34.000	32.259	50,949
2024-08-02	35.500	35.600	34.600	34.700	32.924	35,835
2024-08-01	35.050	35.650	34.950	35.650	33.825	41,538
2024-07-31	35.500	35.500	34.700	34.950	33.161	22,875
2024-07-30	35.600	35.650	35.250	35.500	33.683	15,315
2024-07-29	35.850	36.050	35.400	35.550	33.730	13,047
2024-07-26	36.000	36.000	35.600	35.850	34.015	13,194
2024-07-24	36.100	36.100	35.700	35.700	33.872	22,757
2024-07-23	36.250	36.450	36.100	36.150	34.299	20,504
2024-07-22	36.400	36.550	35.800	36.400	34.536	43,285
2024-07-19	36.150	36.500	35.900	36.150	34.299	19,304
2024-07-18	35.650	36.500	35.650	36.150	34.299	27,986
2024-07-17	36.450	36.450	35.800	35.950	34.110	41,815
2024-07-16	36.350	36.350	35.900	36.250	34.394	15,852
2024-07-15	36.300	36.500	36.000	36.500	34.631	20,554
2024-07-12	35.700	36.200	35.650	36.200	34.347	33,025
2024-07-11	35.400	35.850	35.200	35.700	33.872	18,586
2024-07-10	34.900	35.400	34.850	35.350	33.540	13,629
2024-07-09	35.600	35.700	34.850	35.050	33.256	32,331
2024-07-08	35.000	35.700	34.700	35.650	33.825	35,482
2024-07-05	34.800	35.550	34.800	34.850	33.066	24,722
2024-07-04	34.950	35.350	34.700	35.000	33.208	19,854
2024-07-03	35.150	36.000	35.050	35.800	32.913	25,832
2024-07-02	35.700	35.800	34.700	35.050	32.223	28,826
2024-07-01	35.650	35.900	35.300	35.900	33.005	25,520
2024-06-28	35.300	35.450	34.800	35.100	32.269	23,330
2024-06-27	35.050	35.050	34.500	35.000	32.177	23,631
2024-06-26	36.100	36.100	34.150	34.500	31.718	52,550
2024-06-25	35.700	35.700	35.450	35.500	32.637	19,823
2024-06-24	35.150	36.050	35.150	35.700	32.821	54,380
2024-06-21	35.700	35.750	35.000	35.500	32.637	48,691
2024-06-20	35.150	35.750	35.150	35.600	32.729	36,682
2024-06-19	35.050	35.300	34.800	35.000	32.177	25,209
2024-06-18	34.800	35.300	34.800	35.200	32.361	24,726
2024-06-17	34.250	34.950	34.050	34.800	31.993	22,800
2024-06-14	33.950	33.950	33.400	33.900	31.166	48,666
2024-06-13	34.300	34.350	33.850	33.950	31.212	42,731

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.5214 EUR
2025-07-03	1.3415 EUR
2024-07-04	1.1114 EUR
2023-07-04	0.8611 EUR
2022-07-06	0.6000 EUR
2022-01-11	0.4000 EUR
2021-01-13	0.8420 EUR
2019-07-03	0.7650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.