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
2024-03-15	33.400	34.100	33.300	33.700	30.982	74,350
2024-03-14	34.650	34.650	33.650	33.650	30.936	17,380
2024-03-13	34.650	34.650	34.300	34.300	31.534	26,403
2024-03-12	33.850	34.600	33.750	34.600	31.810	48,350
2024-03-11	33.050	33.850	32.850	33.800	31.074	51,368
2024-03-08	33.500	33.650	33.250	33.250	30.568	22,931
2024-03-07	33.500	33.750	32.950	33.400	30.706	58,082
2024-03-06	33.400	33.650	33.300	33.650	30.936	26,611
2024-03-05	33.350	33.650	33.350	33.550	30.844	21,716
2024-03-04	33.000	33.700	33.000	33.700	30.982	31,110
2024-03-01	33.500	33.500	32.900	33.200	30.522	33,977
2024-02-29	33.500	33.500	32.650	32.750	30.109	70,259
2024-02-28	32.750	33.700	32.200	33.400	30.706	62,142
2024-02-27	31.900	32.450	31.300	32.000	29.419	38,781
2024-02-26	32.500	32.800	31.900	32.000	29.419	41,882
2024-02-23	32.950	33.000	32.150	32.250	29.649	25,603
2024-02-22	33.700	33.950	32.900	33.200	30.522	33,924
2024-02-21	33.800	33.950	33.650	33.750	31.028	20,311
2024-02-20	33.450	33.750	33.150	33.750	31.028	16,004
2024-02-19	33.500	33.500	33.150	33.350	30.660	20,748
2024-02-16	33.000	33.400	32.850	33.400	30.706	18,979
2024-02-15	32.500	32.800	32.400	32.800	30.155	34,183
2024-02-14	32.400	32.450	32.100	32.350	29.741	25,239
2024-02-13	32.750	32.950	32.450	32.600	29.971	23,530
2024-02-12	33.200	33.200	32.750	33.000	30.339	22,095
2024-02-09	33.750	33.750	32.900	32.950	30.293	19,250
2024-02-08	32.500	33.500	32.150	33.450	30.752	21,046
2024-02-07	33.800	33.800	32.950	33.150	30.476	28,916
2024-02-06	33.200	33.650	33.200	33.650	30.936	45,325
2024-02-05	33.550	33.900	33.000	33.000	30.339	24,898
2024-02-02	33.000	33.500	32.950	33.350	30.660	83,526
2024-02-01	33.100	33.100	32.350	33.000	30.339	26,428
2024-01-31	33.350	33.750	33.200	33.300	30.614	33,861
2024-01-30	33.000	33.350	32.900	33.000	30.339	21,347
2024-01-29	33.200	33.250	32.900	32.950	30.293	15,153
2024-01-26	33.050	33.350	33.000	33.200	30.522	27,872
2024-01-25	32.650	33.100	32.650	33.050	30.385	54,664
2024-01-24	32.400	32.850	32.300	32.750	30.109	16,922
2024-01-23	31.700	32.350	31.650	32.100	29.511	40,398
2024-01-22	31.200	31.700	31.200	31.700	29.143	21,875
2024-01-19	31.800	31.900	31.100	31.100	28.592	19,577
2024-01-18	32.100	32.650	31.750	31.850	29.281	31,967
2024-01-17	32.150	32.300	31.750	32.150	29.557	22,660
2024-01-16	32.800	32.800	32.200	32.300	29.695	29,976
2024-01-15	33.050	33.200	32.800	32.950	30.293	25,635
2024-01-12	32.550	33.200	32.550	33.050	30.385	33,883
2024-01-11	32.450	32.700	32.350	32.450	29.833	15,507
2024-01-10	32.550	32.750	32.450	32.450	29.833	16,146
2024-01-09	32.450	32.650	31.950	32.600	29.971	17,088
2024-01-08	32.300	32.550	31.950	32.550	29.925	28,198
2024-01-05	32.450	32.450	31.850	32.400	29.787	19,386
2024-01-04	32.150	32.500	31.150	32.450	29.833	29,264
2024-01-03	32.900	32.900	31.900	32.100	29.511	24,354
2024-01-02	32.550	32.950	32.450	32.650	30.017	24,231
2023-12-29	32.250	32.700	32.250	32.600	29.971	36,696
2023-12-28	32.300	32.350	31.900	32.250	29.649	28,969
2023-12-27	32.000	32.350	31.950	32.350	29.741	22,943
2023-12-22	31.850	32.000	31.500	31.800	29.235	22,055
2023-12-21	32.550	32.550	31.900	32.100	29.511	31,116
2023-12-20	32.550	32.800	32.400	32.550	29.925	28,755

← NewerPage 12 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.