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
2024-06-12	34.700	34.700	34.150	34.300	31.534	16,334
2024-06-11	35.050	35.150	34.600	34.700	31.901	21,730
2024-06-10	34.850	35.350	34.550	35.300	32.453	42,997
2024-06-07	34.900	35.000	34.700	34.800	31.993	20,581
2024-06-06	34.750	34.900	34.700	34.850	32.039	21,130
2024-06-05	34.450	34.800	34.400	34.800	31.993	26,270
2024-06-04	34.500	34.500	34.200	34.350	31.580	21,652
2024-06-03	34.250	34.600	34.000	34.500	31.718	27,197
2024-05-31	33.750	34.250	33.650	34.250	31.488	72,207
2024-05-30	33.500	33.750	33.250	33.600	30.890	21,293
2024-05-29	33.950	33.950	33.150	33.300	30.614	19,596
2024-05-28	33.750	33.900	33.700	33.800	31.074	16,058
2024-05-27	33.500	33.700	33.450	33.650	30.936	16,713
2024-05-24	33.750	33.750	33.300	33.550	30.844	18,426
2024-05-23	33.500	33.500	33.050	33.500	30.798	14,785
2024-05-22	33.100	33.300	32.950	33.100	30.430	14,195
2024-05-21	33.750	33.750	33.250	33.250	30.568	16,145
2024-05-20	34.050	34.100	33.600	33.750	31.028	22,450
2024-05-17	33.750	34.050	33.600	34.000	31.258	30,711
2024-05-16	33.850	34.100	33.800	33.800	31.074	26,789
2024-05-15	33.550	34.100	33.550	33.950	31.212	23,218
2024-05-14	33.500	34.100	33.400	33.750	31.028	36,413
2024-05-13	33.900	34.050	33.350	33.400	30.706	27,362
2024-05-10	33.600	34.050	33.550	33.850	31.120	25,798
2024-05-09	33.550	33.800	33.300	33.550	30.844	27,667
2024-05-08	33.050	33.400	32.900	33.400	30.706	30,765
2024-05-07	32.550	33.150	32.500	33.150	30.476	37,097
2024-05-06	32.800	33.050	32.550	32.550	29.925	17,249
2024-05-03	32.850	32.850	32.450	32.600	29.971	17,715
2024-05-02	32.350	32.750	32.250	32.750	30.109	14,330
2024-04-30	32.400	32.500	32.050	32.150	29.557	27,596
2024-04-29	31.900	32.300	31.900	32.250	29.649	25,794
2024-04-26	32.000	32.050	31.700	31.950	29.373	16,450
2024-04-25	31.500	31.800	31.350	31.450	28.914	24,621
2024-04-24	32.100	32.150	31.650	31.650	29.097	14,618
2024-04-23	32.000	32.150	31.600	32.000	29.419	35,999
2024-04-22	31.650	32.050	31.650	32.000	29.419	15,463
2024-04-19	31.850	31.850	31.500	31.750	29.189	14,945
2024-04-18	31.700	32.200	31.500	32.000	29.419	57,872
2024-04-17	31.550	31.950	31.350	31.550	29.005	25,486
2024-04-16	31.700	31.850	31.300	31.800	29.235	30,138
2024-04-15	32.100	32.350	31.550	31.650	29.097	21,477
2024-04-12	32.500	32.600	32.250	32.400	29.787	16,013
2024-04-11	32.850	32.850	32.000	32.300	29.695	17,510
2024-04-10	32.300	32.600	32.200	32.350	29.741	28,059
2024-04-09	32.650	32.750	32.250	32.250	29.649	26,514
2024-04-08	33.050	33.100	32.600	32.800	30.155	17,647
2024-04-05	32.650	33.150	32.650	32.950	30.293	21,729
2024-04-04	33.400	34.050	33.100	33.200	30.522	25,606
2024-04-03	32.850	33.450	32.650	33.400	30.706	22,812
2024-04-02	33.800	33.850	32.750	32.750	30.109	51,023
2024-03-28	33.500	33.900	33.500	33.800	31.074	13,167
2024-03-27	33.800	33.900	33.600	33.700	30.982	12,278
2024-03-26	33.300	33.950	33.300	33.850	31.120	19,134
2024-03-25	33.600	33.600	33.050	33.200	30.522	24,191
2024-03-22	33.750	33.750	33.250	33.450	30.752	13,079
2024-03-21	33.400	33.600	33.200	33.500	30.798	43,925
2024-03-20	33.150	33.350	33.100	33.200	30.522	22,391
2024-03-19	33.600	33.650	33.150	33.450	30.752	31,240
2024-03-18	33.850	33.950	33.250	33.250	30.568	36,539

← NewerPage 11 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.