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
2023-07-05	29.700	29.850	29.600	29.600	27.213	17,601
2023-07-04	30.500	30.550	29.750	30.050	27.626	26,358
2023-07-03	30.750	31.150	30.650	31.150	27.846	28,112
2023-06-30	31.000	31.000	30.500	30.750	27.489	26,686
2023-06-29	31.200	31.200	30.450	30.600	27.354	17,747
2023-06-28	30.950	31.150	30.800	31.050	27.757	22,926
2023-06-27	30.850	30.850	30.450	30.700	27.444	23,013
2023-06-26	30.700	30.900	30.350	30.750	27.489	33,115
2023-06-23	30.850	30.850	30.200	30.700	27.444	37,570
2023-06-22	30.600	31.000	30.250	30.850	27.578	22,173
2023-06-21	30.850	31.050	30.750	30.900	27.623	18,114
2023-06-20	30.800	31.100	30.750	30.800	27.533	27,891
2023-06-19	31.200	31.250	30.900	30.900	27.623	25,333
2023-06-16	31.500	31.500	30.950	31.200	27.891	48,811
2023-06-15	31.350	31.350	30.850	31.300	27.980	36,596
2023-06-14	31.150	31.350	31.050	31.250	27.936	33,700
2023-06-13	31.150	31.400	31.100	31.300	27.980	29,777
2023-06-12	31.550	31.600	31.200	31.200	27.891	33,354
2023-06-09	31.050	31.500	31.050	31.250	27.936	46,710
2023-06-08	31.300	31.700	31.200	31.300	27.980	38,884
2023-06-07	30.850	31.250	30.800	31.200	27.891	49,512
2023-06-06	30.750	30.900	30.500	30.650	27.399	28,002
2023-06-05	30.200	30.750	30.200	30.600	27.354	48,532
2023-06-02	29.700	30.250	29.650	30.250	27.042	47,280
2023-06-01	29.650	29.800	29.300	29.650	26.505	21,454
2023-05-31	29.300	29.750	28.950	29.750	26.595	104,712
2023-05-30	29.900	29.900	29.500	29.600	26.461	25,704
2023-05-29	30.400	30.500	29.650	29.850	26.684	24,430
2023-05-26	30.200	30.400	29.950	30.050	26.863	37,606
2023-05-25	30.050	30.500	30.000	30.000	26.818	25,002
2023-05-24	29.900	30.350	29.900	30.150	26.952	35,687
2023-05-23	30.150	30.350	30.000	30.300	27.086	38,793
2023-05-22	30.100	30.400	30.000	30.250	27.042	28,345
2023-05-19	30.350	30.500	29.850	30.100	26.907	42,580
2023-05-18	30.150	30.350	29.850	30.350	27.131	39,607
2023-05-17	29.500	30.050	29.500	30.050	26.863	35,865
2023-05-16	29.350	29.750	29.350	29.750	26.595	31,910
2023-05-15	29.250	29.600	29.250	29.500	26.371	27,930
2023-05-12	29.500	29.600	29.150	29.400	26.282	18,315
2023-05-11	29.700	29.800	29.100	29.350	26.237	43,186
2023-05-10	29.250	29.650	29.150	29.650	26.505	39,327
2023-05-09	28.950	29.300	28.800	29.150	26.058	32,799
2023-05-08	28.400	29.100	27.900	29.000	25.924	61,506
2023-05-05	27.600	28.200	27.600	28.200	25.209	34,002
2023-05-04	27.350	27.700	27.350	27.450	24.539	20,688
2023-05-03	28.300	28.300	27.350	27.650	24.717	33,353
2023-05-02	28.100	28.450	27.900	28.250	25.254	32,858
2023-04-28	27.800	28.150	27.750	28.150	25.164	47,403
2023-04-27	27.650	27.800	27.200	27.700	24.762	23,186
2023-04-26	27.100	27.500	26.650	27.500	24.583	29,539
2023-04-25	27.900	27.900	27.100	27.200	24.315	38,126
2023-04-24	28.250	28.550	28.150	28.150	25.164	45,877
2023-04-21	28.200	28.450	27.900	28.150	25.164	39,194
2023-04-20	28.000	28.400	27.950	28.200	25.209	60,033
2023-04-19	27.650	28.050	27.500	28.000	25.030	49,179
2023-04-18	27.050	27.950	27.050	27.500	24.583	59,008
2023-04-17	27.000	27.500	27.000	27.050	24.181	47,716
2023-04-14	26.700	27.250	26.500	26.800	23.958	46,686
2023-04-13	26.450	26.600	26.250	26.550	23.734	27,044
2023-04-12	26.100	26.700	26.100	26.400	23.600	35,127

← NewerPage 15 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.