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
2022-07-28	28.500	28.850	28.250	28.600	25.567	37,379
2022-07-27	28.350	28.350	27.950	28.100	25.120	32,708
2022-07-26	27.850	28.300	27.800	28.250	25.254	38,118
2022-07-25	28.000	28.050	27.800	27.800	24.851	32,148
2022-07-22	27.800	27.950	27.400	27.850	24.896	55,820
2022-07-21	28.600	28.600	27.650	27.800	24.851	51,113
2022-07-20	28.750	29.200	28.300	28.550	25.522	44,909
2022-07-19	28.600	29.000	28.350	28.850	25.790	34,513
2022-07-18	28.350	28.700	28.250	28.650	25.611	37,638
2022-07-15	27.500	28.550	27.500	28.350	25.343	38,843
2022-07-14	28.000	28.100	27.350	27.550	24.628	34,553
2022-07-13	28.100	28.450	27.750	27.750	24.807	41,436
2022-07-12	27.750	28.050	27.300	27.950	24.986	32,639
2022-07-11	28.000	28.300	27.650	27.750	24.807	59,842
2022-07-08	27.300	28.250	27.150	28.250	25.254	39,457
2022-07-07	27.400	27.750	27.050	27.600	24.673	31,369
2022-07-06	26.400	27.050	26.150	27.050	24.181	63,607
2022-07-05	28.050	28.050	26.400	26.650	23.287	71,924
2022-07-04	28.250	28.250	27.600	27.700	24.205	25,592
2022-07-01	27.900	28.450	27.750	27.900	24.379	51,435
2022-06-30	28.000	28.250	27.600	28.100	24.554	50,234
2022-06-29	29.100	29.100	27.950	28.400	24.816	44,769
2022-06-28	28.550	29.150	28.550	29.000	25.341	66,343
2022-06-27	28.400	28.700	28.200	28.400	24.816	44,274
2022-06-24	28.000	28.300	27.700	28.150	24.598	25,515
2022-06-23	28.900	28.900	27.850	27.850	24.336	61,390
2022-06-22	28.250	28.550	27.900	28.450	24.860	65,720
2022-06-21	29.450	29.450	28.350	28.500	24.904	45,343
2022-06-20	29.800	29.800	28.350	28.850	25.209	52,930
2022-06-17	28.250	28.900	28.000	28.700	25.078	47,232
2022-06-16	29.100	29.100	28.000	28.350	24.773	35,632
2022-06-15	29.000	29.200	28.550	28.700	25.078	36,715
2022-06-14	28.600	28.950	28.200	28.400	24.816	44,697
2022-06-13	29.500	29.500	28.100	28.100	24.554	48,704
2022-06-10	29.850	30.050	28.850	29.350	25.646	77,737
2022-06-09	30.000	30.800	29.950	30.300	26.476	45,502
2022-06-08	30.750	30.750	30.100	30.300	26.476	18,537
2022-06-07	30.250	30.550	30.150	30.550	26.695	19,779
2022-06-06	30.650	30.650	30.200	30.350	26.520	25,263
2022-06-03	30.850	30.850	30.250	30.250	26.433	28,442
2022-06-02	30.050	30.550	29.950	30.550	26.695	33,077
2022-06-01	30.200	30.950	29.600	29.800	26.040	78,086
2022-05-31	30.050	30.250	29.600	29.600	25.865	57,122
2022-05-30	29.750	30.200	29.600	29.900	26.127	44,173
2022-05-27	29.250	29.700	29.250	29.550	25.821	47,842
2022-05-26	28.650	29.300	28.650	29.150	25.472	53,668
2022-05-25	28.450	28.750	28.200	28.550	24.947	44,378
2022-05-24	28.900	28.900	28.250	28.450	24.860	38,786
2022-05-23	28.450	28.700	28.000	28.550	24.947	51,842
2022-05-20	27.800	28.600	27.800	27.950	24.423	41,140
2022-05-19	28.700	28.700	27.850	28.000	24.467	24,138
2022-05-18	28.650	28.750	28.300	28.550	24.947	32,735
2022-05-17	28.450	28.550	28.150	28.400	24.816	32,559
2022-05-16	28.150	28.150	27.600	28.000	24.467	36,677
2022-05-13	28.500	28.950	28.250	28.300	24.729	34,197
2022-05-12	28.350	28.850	27.900	28.550	24.947	84,387
2022-05-11	28.500	28.900	27.900	28.450	24.860	102,557
2022-05-10	28.900	28.950	28.400	28.550	24.947	45,264
2022-05-09	30.500	30.500	27.650	28.700	25.078	168,674
2022-05-06	29.250	29.750	28.750	29.700	25.952	80,209

← NewerPage 19 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.