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
2023-09-26	30.550	30.550	29.900	29.950	27.535	27,163
2023-09-25	30.650	30.950	30.400	30.550	28.086	32,171
2023-09-22	31.650	31.650	30.750	30.900	28.408	20,035
2023-09-21	31.650	31.700	31.100	31.250	28.730	29,045
2023-09-20	31.700	31.850	31.600	31.850	29.281	25,336
2023-09-19	31.600	32.000	31.600	31.750	29.189	22,533
2023-09-18	31.850	32.200	31.700	31.800	29.235	37,090
2023-09-15	32.350	32.800	31.600	31.600	29.051	264,315
2023-09-14	32.000	32.350	31.800	32.200	29.603	49,710
2023-09-13	32.350	32.350	31.800	32.000	29.419	25,710
2023-09-12	32.200	32.600	31.900	32.300	29.695	49,132
2023-09-11	31.900	32.400	31.750	32.250	29.649	50,760
2023-09-08	31.700	32.000	31.200	31.750	29.189	40,122
2023-09-07	32.000	32.350	31.650	31.700	29.143	35,543
2023-09-06	32.200	32.500	31.700	32.150	29.557	45,212
2023-09-05	32.750	33.100	32.400	32.800	30.155	23,273
2023-09-04	33.200	33.500	32.750	32.850	30.201	26,960
2023-09-01	33.100	33.200	32.850	33.200	30.522	30,167
2023-08-31	33.000	33.200	32.950	33.100	30.430	34,699
2023-08-30	32.650	33.150	32.650	32.800	30.155	32,515
2023-08-29	32.400	33.000	32.350	32.850	30.201	32,874
2023-08-28	31.650	32.550	31.650	32.150	29.557	30,059
2023-08-25	31.250	32.250	31.250	31.700	29.143	33,725
2023-08-24	31.650	32.100	31.600	31.700	29.143	35,499
2023-08-23	30.500	31.700	30.500	31.600	29.051	27,044
2023-08-22	31.450	31.800	31.350	31.500	28.960	43,831
2023-08-21	30.900	31.650	30.800	31.500	28.960	67,476
2023-08-18	30.950	30.950	30.450	30.700	28.224	24,305
2023-08-17	30.900	31.200	30.650	30.950	28.454	31,924
2023-08-16	31.150	31.300	30.950	31.150	28.638	12,597
2023-08-15	31.400	31.550	31.150	31.150	28.638	15,336
2023-08-14	31.500	31.800	31.350	31.500	28.960	86,645
2023-08-11	31.200	31.550	30.750	31.450	28.914	35,800
2023-08-10	32.000	32.000	31.200	31.250	28.730	14,758
2023-08-09	31.600	32.000	31.600	31.800	29.235	23,694
2023-08-08	31.000	32.100	30.950	31.450	28.914	59,627
2023-08-07	31.450	31.550	31.350	31.450	28.914	17,598
2023-08-04	31.700	31.800	31.150	31.500	28.960	41,668
2023-08-03	31.900	32.100	31.550	31.700	29.143	50,604
2023-08-02	31.100	31.850	30.900	31.750	29.189	33,894
2023-08-01	30.850	31.350	30.600	31.150	28.638	53,872
2023-07-31	32.250	32.250	30.100	31.000	28.500	131,633
2023-07-28	32.400	32.600	31.950	32.250	29.649	28,301
2023-07-27	32.300	32.400	32.000	32.350	29.741	26,528
2023-07-26	31.750	32.500	31.750	32.450	29.833	23,732
2023-07-25	32.000	32.200	31.550	31.750	29.189	33,722
2023-07-24	31.000	31.950	30.900	31.950	29.373	76,684
2023-07-21	31.200	31.450	30.850	31.300	28.776	27,107
2023-07-20	31.250	31.750	31.100	31.400	28.868	45,859
2023-07-19	31.100	31.250	30.900	31.250	28.730	31,934
2023-07-18	30.650	31.000	30.450	30.900	28.408	31,941
2023-07-17	30.600	31.000	30.450	30.600	28.132	46,236
2023-07-14	30.350	30.800	30.250	30.350	27.902	42,393
2023-07-13	29.800	30.350	29.800	30.250	27.810	34,946
2023-07-12	29.800	29.950	29.650	29.950	27.535	29,457
2023-07-11	29.750	29.950	29.550	29.850	27.443	28,023
2023-07-10	29.800	30.100	29.600	29.650	27.259	29,118
2023-07-07	29.200	29.600	29.050	29.600	27.213	29,341
2023-07-06	29.200	29.450	28.850	29.200	26.845	38,534
2023-07-05	29.700	29.850	29.600	29.600	27.213	17,601

← NewerPage 14 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.