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
2023-04-11	26.050	26.450	25.850	26.050	23.287	40,268
2023-04-06	25.450	26.100	25.450	26.000	23.242	29,004
2023-04-05	26.400	26.400	25.700	25.750	23.019	27,277
2023-04-04	25.950	26.300	25.650	25.650	22.929	31,666
2023-04-03	25.850	25.950	25.500	25.800	23.064	26,246
2023-03-31	26.000	26.000	25.450	25.600	22.885	42,464
2023-03-30	25.650	25.850	25.450	25.800	23.064	28,596
2023-03-29	25.400	25.500	24.900	25.400	22.706	35,786
2023-03-28	25.000	25.350	24.850	25.350	22.661	34,915
2023-03-27	24.950	24.950	24.400	24.650	22.036	34,810
2023-03-24	24.650	24.700	24.300	24.500	21.901	72,196
2023-03-23	25.100	25.150	24.400	24.700	22.080	57,406
2023-03-22	25.250	25.250	24.700	24.850	22.214	32,539
2023-03-21	24.800	25.250	24.800	25.100	22.438	38,994
2023-03-20	24.800	24.800	24.050	24.600	21.991	85,089
2023-03-17	25.050	25.300	24.500	24.750	22.125	83,328
2023-03-16	25.900	25.900	24.350	24.800	22.170	102,649
2023-03-15	26.800	26.800	25.150	25.450	22.751	95,297
2023-03-14	26.200	26.700	25.900	26.350	23.555	85,753
2023-03-13	26.850	26.850	25.950	26.150	23.376	66,841
2023-03-10	27.400	27.400	26.900	26.950	24.092	36,884
2023-03-09	27.900	28.000	27.450	27.500	24.583	23,877
2023-03-08	27.650	27.950	27.500	27.850	24.896	32,756
2023-03-07	27.550	28.000	27.500	27.500	24.583	33,257
2023-03-06	27.900	28.300	27.550	27.600	24.673	36,677
2023-03-03	27.500	28.250	27.500	28.050	25.075	37,185
2023-03-02	27.750	27.750	27.300	27.500	24.583	51,514
2023-03-01	28.250	28.600	27.850	27.900	24.941	30,584
2023-02-28	27.900	28.350	27.700	28.100	25.120	76,581
2023-02-27	28.950	28.950	27.300	28.000	25.030	250,489
2023-02-24	29.250	29.450	28.850	29.050	25.969	36,731
2023-02-23	28.850	29.200	28.650	29.200	26.103	36,225
2023-02-22	29.200	29.200	28.600	28.850	25.790	49,178
2023-02-21	29.250	29.500	28.750	29.250	26.148	31,942
2023-02-20	28.950	29.400	28.850	28.900	25.835	65,453
2023-02-17	28.650	28.950	28.500	28.750	25.701	36,937
2023-02-16	28.600	28.850	28.500	28.800	25.745	62,807
2023-02-15	28.500	28.700	28.300	28.700	25.656	51,410
2023-02-14	28.300	28.750	28.300	28.400	25.388	61,044
2023-02-13	28.450	28.550	28.300	28.550	25.522	20,792
2023-02-10	28.550	28.550	28.200	28.500	25.477	33,696
2023-02-09	29.100	29.150	28.300	28.450	25.432	46,351
2023-02-08	28.900	29.350	28.850	28.850	25.790	54,935
2023-02-07	29.850	29.850	28.900	29.000	25.924	32,177
2023-02-06	29.800	29.800	29.350	29.600	26.461	48,783
2023-02-03	29.950	30.050	29.600	29.900	26.729	72,281
2023-02-02	30.050	30.450	29.650	29.850	26.684	54,894
2023-02-01	29.750	30.250	29.550	30.000	26.818	66,622
2023-01-31	29.350	29.750	29.050	29.550	26.416	36,012
2023-01-30	29.250	29.750	29.000	29.300	26.192	70,368
2023-01-27	28.750	29.200	28.300	29.200	26.103	62,149
2023-01-26	28.550	28.750	28.400	28.700	25.656	38,001
2023-01-25	28.000	28.900	27.850	28.450	25.432	95,288
2023-01-24	28.150	28.150	27.400	27.900	24.941	103,699
2023-01-23	27.600	28.100	27.400	27.800	24.851	89,054
2023-01-20	27.400	27.550	27.200	27.450	24.539	31,413
2023-01-19	27.600	27.700	27.000	27.400	24.494	54,167
2023-01-18	27.850	27.850	27.550	27.750	24.807	41,854
2023-01-17	28.100	28.300	27.550	27.750	24.807	39,975
2023-01-16	28.000	28.100	27.750	28.050	25.075	28,453

← NewerPage 16 of 22 · 1,282 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.