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
2023-01-13	27.750	28.050	27.700	28.000	25.030	37,200
2023-01-12	28.400	28.400	27.900	28.000	25.030	25,425
2023-01-11	28.250	28.400	27.800	28.250	25.254	40,604
2023-01-10	28.300	28.400	27.900	28.000	25.030	39,551
2023-01-09	28.500	28.700	28.150	28.250	25.254	29,372
2023-01-06	28.000	28.450	27.750	28.400	25.388	31,703
2023-01-05	27.700	28.050	27.700	27.850	24.896	29,600
2023-01-04	27.000	27.850	27.000	27.850	24.896	52,017
2023-01-03	27.200	27.400	26.750	27.100	24.226	41,531
2023-01-02	26.700	27.200	26.700	26.950	24.092	19,115
2022-12-30	26.550	26.800	26.500	26.500	23.689	32,340
2022-12-29	26.000	26.900	26.000	26.700	23.868	54,583
2022-12-28	26.350	26.700	26.100	26.200	23.421	32,815
2022-12-27	26.050	26.850	25.950	26.650	23.823	45,722
2022-12-23	25.900	26.150	25.750	26.000	23.242	465,933
2022-12-22	26.550	26.550	25.700	25.750	23.019	56,424
2022-12-21	26.400	26.500	26.050	26.400	23.600	24,880
2022-12-20	25.900	26.400	25.800	26.350	23.555	36,759
2022-12-19	26.550	26.550	26.100	26.100	23.332	26,264
2022-12-16	26.650	26.650	25.900	26.200	23.421	51,561
2022-12-15	27.600	27.600	26.550	26.550	23.734	34,808
2022-12-14	27.200	27.650	26.750	27.600	24.673	72,429
2022-12-13	27.250	27.600	27.000	27.300	24.404	94,667
2022-12-12	27.800	27.800	26.900	27.150	24.270	33,451
2022-12-09	27.200	27.800	27.100	27.650	24.717	36,333
2022-12-08	27.700	27.950	27.400	27.400	24.494	28,134
2022-12-07	28.000	28.050	27.550	27.950	24.986	68,419
2022-12-06	28.200	28.500	27.800	28.250	25.254	48,763
2022-12-05	28.050	28.400	27.850	28.300	25.298	43,575
2022-12-02	28.250	28.350	27.950	28.100	25.120	63,596
2022-12-01	28.300	28.550	27.800	28.450	25.432	92,308
2022-11-30	27.300	28.400	27.300	27.950	24.986	88,262
2022-11-29	27.300	27.550	27.000	27.450	24.539	59,166
2022-11-28	27.350	27.350	26.550	27.300	24.404	35,592
2022-11-25	27.150	27.300	26.850	27.300	24.404	34,084
2022-11-24	26.550	27.300	26.550	27.150	24.270	40,640
2022-11-23	27.300	27.300	26.550	26.650	23.823	26,641
2022-11-22	26.850	26.950	26.450	26.800	23.958	44,363
2022-11-21	26.700	26.950	26.250	26.900	24.047	44,714
2022-11-18	27.000	27.250	26.600	26.800	23.958	34,784
2022-11-17	26.600	27.400	26.500	26.950	24.092	41,836
2022-11-16	27.150	27.400	26.850	26.850	24.002	46,321
2022-11-15	27.600	27.600	26.900	27.450	24.539	57,130
2022-11-14	25.650	27.650	25.600	27.650	24.717	205,795
2022-11-11	27.850	27.850	25.000	25.200	22.527	299,994
2022-11-10	28.600	28.650	27.850	28.600	25.567	44,904
2022-11-09	28.500	28.750	28.200	28.600	25.567	50,319
2022-11-08	28.200	28.500	27.950	28.500	25.477	34,313
2022-11-07	27.600	28.200	27.500	28.150	25.164	53,648
2022-11-04	27.650	27.900	27.350	27.750	24.807	46,283
2022-11-03	26.700	27.800	26.650	27.750	24.807	67,511
2022-11-02	27.050	27.400	26.700	27.300	24.404	122,070
2022-11-01	26.650	27.200	26.550	26.900	24.047	36,012
2022-10-31	26.000	26.450	25.800	26.400	23.600	54,518
2022-10-28	25.200	25.950	25.100	25.850	23.108	66,206
2022-10-27	25.750	25.800	25.350	25.400	22.706	50,102
2022-10-26	25.050	25.750	25.000	25.750	23.019	40,053
2022-10-25	25.150	25.150	24.300	25.050	22.393	43,756
2022-10-24	24.700	25.000	24.450	25.000	22.348	60,596
2022-10-21	24.650	24.650	23.700	24.200	21.633	51,068

← NewerPage 17 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.