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
2023-12-19	32.100	32.600	31.800	32.600	29.971	59,195
2023-12-18	32.450	32.500	31.900	32.100	29.511	24,362
2023-12-15	31.800	32.400	31.650	32.400	29.787	75,247
2023-12-14	31.200	31.850	31.200	31.700	29.143	38,875
2023-12-13	31.250	31.350	30.750	30.900	28.408	19,811
2023-12-12	31.300	31.500	30.800	31.300	28.776	48,660
2023-12-11	32.000	32.100	31.000	31.200	28.684	36,230
2023-12-08	32.000	32.200	31.800	32.150	29.557	26,392
2023-12-07	31.250	32.250	31.250	31.950	29.373	37,206
2023-12-06	31.100	31.350	30.800	31.250	28.730	18,579
2023-12-05	31.300	31.450	31.050	31.200	28.684	22,932
2023-12-04	31.850	31.950	31.000	31.300	28.776	31,982
2023-12-01	32.300	32.350	31.850	31.900	29.327	37,446
2023-11-30	32.250	32.400	31.800	32.250	29.649	23,401
2023-11-29	32.250	32.450	32.100	32.350	29.741	15,017
2023-11-28	31.700	32.200	31.700	32.150	29.557	40,907
2023-11-27	32.400	32.400	31.850	31.850	29.281	41,409
2023-11-24	32.000	32.250	31.800	32.050	29.465	30,960
2023-11-23	31.400	32.050	31.400	32.000	29.419	53,689
2023-11-22	31.000	31.400	31.000	31.350	28.822	21,863
2023-11-21	30.150	31.100	30.150	30.850	28.362	29,094
2023-11-20	30.550	30.600	29.950	30.400	27.948	22,614
2023-11-17	30.450	31.050	30.400	30.450	27.994	22,296
2023-11-16	30.500	31.750	30.200	30.400	27.948	61,743
2023-11-15	29.650	29.950	29.400	29.900	27.489	34,973
2023-11-14	29.400	29.700	28.800	29.700	27.305	37,148
2023-11-13	28.550	28.850	28.300	28.800	26.477	35,852
2023-11-10	29.350	29.350	28.550	28.750	26.431	19,297
2023-11-09	28.550	29.300	28.550	29.250	26.891	19,162
2023-11-08	28.850	29.050	28.550	28.850	26.523	33,606
2023-11-07	28.650	28.950	28.500	28.950	26.615	18,319
2023-11-06	29.350	29.550	28.900	28.900	26.569	24,726
2023-11-03	28.900	29.450	28.800	29.300	26.937	26,746
2023-11-02	28.000	28.850	28.000	28.700	26.385	21,349
2023-11-01	28.750	28.750	28.000	28.050	25.788	21,437
2023-10-31	28.250	28.450	28.000	28.200	25.926	18,080
2023-10-30	27.900	28.250	27.900	28.150	25.880	17,083
2023-10-27	27.900	28.050	27.800	27.850	25.604	18,749
2023-10-26	27.500	28.100	27.500	27.800	25.558	21,814
2023-10-25	27.650	28.050	27.650	27.800	25.558	27,314
2023-10-24	27.600	28.000	27.300	27.700	25.466	35,887
2023-10-23	27.800	27.950	27.650	27.950	25.696	36,209
2023-10-20	27.450	27.950	27.150	27.700	25.466	34,211
2023-10-19	27.550	28.000	27.550	27.650	25.420	34,994
2023-10-18	28.000	28.050	27.650	27.700	25.466	29,250
2023-10-17	27.900	28.600	27.800	27.850	25.604	24,465
2023-10-16	28.000	28.250	27.700	27.700	25.466	26,053
2023-10-13	28.450	28.900	28.050	28.100	25.834	35,426
2023-10-12	28.300	28.850	28.300	28.550	26.247	29,658
2023-10-11	28.400	28.450	28.050	28.200	25.926	19,060
2023-10-10	27.700	28.350	27.700	28.250	25.972	26,817
2023-10-09	27.750	27.900	27.500	27.500	25.282	23,978
2023-10-06	27.200	28.550	27.200	28.050	25.788	55,579
2023-10-05	28.700	28.800	27.050	27.300	25.098	71,472
2023-10-04	29.150	29.150	28.600	28.700	26.385	22,380
2023-10-03	29.600	29.850	29.150	29.200	26.845	27,219
2023-10-02	29.650	30.100	29.600	29.950	27.535	28,355
2023-09-29	30.000	30.100	29.500	29.600	27.213	26,161
2023-09-28	30.000	30.000	29.600	29.950	27.535	21,180
2023-09-27	29.950	30.150	29.550	29.800	27.397	30,340

← NewerPage 13 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.