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
2022-10-20	24.500	24.800	24.450	24.750	22.125	50,741
2022-10-19	24.900	25.100	24.700	24.800	22.170	39,767
2022-10-18	24.750	25.000	24.550	24.800	22.170	45,562
2022-10-17	24.000	24.500	23.800	24.450	21.857	65,491
2022-10-14	23.950	24.150	23.600	23.750	21.231	68,003
2022-10-13	22.550	23.600	22.550	23.450	20.963	47,386
2022-10-12	23.100	23.100	22.300	22.900	20.471	49,675
2022-10-11	22.600	23.000	22.600	22.900	20.471	100,173
2022-10-10	22.550	23.250	22.550	23.000	20.561	51,533
2022-10-07	24.200	24.200	23.150	23.200	20.739	45,479
2022-10-06	24.300	24.300	23.550	23.650	21.142	32,013
2022-10-05	24.400	24.400	23.550	23.650	21.142	30,953
2022-10-04	24.450	24.450	23.700	24.350	21.767	41,035
2022-10-03	23.100	23.800	22.850	23.800	21.276	54,381
2022-09-30	22.750	23.450	22.750	23.150	20.695	76,708
2022-09-29	23.700	23.700	22.400	22.550	20.158	74,281
2022-09-28	23.550	23.800	22.800	23.750	21.231	121,959
2022-09-27	24.650	24.700	23.500	23.650	21.142	68,381
2022-09-26	24.000	24.500	23.500	24.350	21.767	96,238
2022-09-23	25.500	25.500	24.050	24.300	21.723	100,134
2022-09-22	25.900	26.150	25.300	25.300	22.617	37,957
2022-09-21	26.300	26.400	25.600	26.400	23.600	55,581
2022-09-20	27.000	27.950	26.300	26.300	23.511	63,159
2022-09-19	27.400	27.950	26.750	27.750	24.807	35,637
2022-09-16	28.250	28.250	27.050	27.200	24.315	54,692
2022-09-15	28.650	28.850	27.800	28.050	25.075	32,880
2022-09-14	29.000	29.250	28.700	28.800	25.745	37,538
2022-09-13	29.750	29.750	28.650	29.150	26.058	32,759
2022-09-12	28.850	29.500	28.750	29.450	26.326	21,760
2022-09-09	28.900	28.900	28.450	28.650	25.611	15,461
2022-09-08	28.650	28.900	28.000	28.500	25.477	55,174
2022-09-07	28.050	28.650	28.050	28.600	25.567	33,983
2022-09-06	28.300	28.600	28.150	28.500	25.477	44,574
2022-09-05	28.650	28.650	28.000	28.100	25.120	37,438
2022-09-02	27.800	28.900	27.800	28.750	25.701	64,787
2022-09-01	28.850	28.850	27.750	27.900	24.941	53,179
2022-08-31	29.100	29.100	28.400	28.800	25.745	58,649
2022-08-30	29.050	29.300	28.900	29.050	25.969	49,652
2022-08-29	28.500	28.950	28.150	28.850	25.790	34,496
2022-08-26	29.300	29.300	28.550	28.750	25.701	50,661
2022-08-25	29.050	29.300	28.700	28.850	25.790	47,664
2022-08-24	28.950	29.100	28.750	29.000	25.924	48,621
2022-08-23	29.100	29.450	28.950	29.000	25.924	73,165
2022-08-22	29.650	29.650	29.100	29.300	26.192	46,886
2022-08-19	29.650	29.800	28.900	29.650	26.505	43,848
2022-08-18	30.150	30.250	29.800	29.850	26.684	42,310
2022-08-17	29.850	30.350	29.750	30.300	27.086	72,280
2022-08-16	29.100	29.850	29.000	29.850	26.684	48,636
2022-08-15	29.000	29.250	28.850	29.000	25.924	34,314
2022-08-12	28.500	29.200	28.000	28.800	25.745	56,091
2022-08-11	28.450	29.150	28.400	28.950	25.879	73,014
2022-08-10	27.700	28.400	27.350	28.400	25.388	69,683
2022-08-09	27.200	27.650	27.000	27.400	24.494	47,874
2022-08-08	26.100	27.000	26.000	27.000	24.136	75,379
2022-08-05	26.150	26.300	25.800	26.050	23.287	61,051
2022-08-04	26.050	26.200	25.650	25.950	23.198	48,828
2022-08-03	26.150	26.150	25.400	25.950	23.198	64,791
2022-08-02	25.850	26.050	25.100	25.950	23.198	113,541
2022-08-01	28.900	28.950	24.300	25.300	22.617	372,542
2022-07-29	28.800	29.000	28.750	28.900	25.835	23,685

← NewerPage 18 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.