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
2022-05-05	29.900	30.100	29.500	29.600	25.865	39,157
2022-05-04	29.700	29.950	28.850	29.500	25.777	62,365
2022-05-03	29.650	29.850	29.350	29.700	25.952	43,865
2022-05-02	28.700	29.350	28.700	29.350	25.646	31,075
2022-04-29	29.000	29.450	28.800	29.300	25.603	61,780
2022-04-28	28.400	28.850	28.200	28.700	25.078	35,349
2022-04-27	28.850	28.850	27.900	28.200	24.641	46,611
2022-04-26	29.750	29.750	28.200	28.200	24.641	61,541
2022-04-25	29.750	29.750	28.900	29.200	25.515	44,427
2022-04-22	30.400	30.550	29.700	29.700	25.952	37,594
2022-04-21	30.450	30.950	30.050	30.650	26.782	70,735
2022-04-20	30.200	30.400	29.750	30.300	26.476	117,203
2022-04-19	29.900	30.050	29.500	29.900	26.127	45,927
2022-04-14	29.900	29.900	29.250	29.700	25.952	48,318
2022-04-13	29.450	29.500	29.000	29.500	25.777	41,194
2022-04-12	29.100	29.300	28.900	29.250	25.559	32,157
2022-04-11	30.150	30.150	29.100	29.350	25.646	46,449
2022-04-08	29.500	29.950	29.350	29.650	25.908	55,193
2022-04-07	28.900	29.450	28.650	29.000	25.341	39,656
2022-04-06	29.950	29.950	28.650	29.000	25.341	70,542
2022-04-05	29.700	30.100	29.450	29.700	25.952	61,081
2022-04-04	29.700	29.900	29.100	29.450	25.734	53,295
2022-04-01	30.250	30.250	29.450	29.600	25.865	39,535
2022-03-31	30.500	30.550	29.800	29.800	26.040	62,232
2022-03-30	31.100	31.100	29.950	30.100	26.302	26,218
2022-03-29	30.000	30.900	29.950	30.900	27.001	52,641
2022-03-28	30.400	30.850	29.800	30.000	26.214	56,213
2022-03-25	31.000	31.000	29.750	30.000	26.214	91,304
2022-03-24	31.000	31.100	29.900	30.300	26.476	66,476
2022-03-23	31.900	32.000	31.050	31.050	27.132	24,806
2022-03-22	32.300	32.300	31.400	31.650	27.656	28,958
2022-03-21	32.000	32.050	31.650	31.900	27.875	21,335
2022-03-18	31.600	32.200	31.450	31.800	27.787	24,883
2022-03-17	32.900	33.200	31.850	32.000	27.962	46,668
2022-03-16	31.850	32.850	31.850	32.850	28.705	25,527
2022-03-15	32.900	32.900	31.400	31.800	27.787	22,840
2022-03-14	31.900	32.850	31.900	32.500	28.399	26,988
2022-03-11	31.600	32.700	31.600	31.950	27.918	33,226
2022-03-10	32.000	32.000	30.750	31.400	27.438	26,676
2022-03-09	31.550	31.900	30.850	31.400	27.438	51,305
2022-03-08	29.800	32.150	29.100	30.350	26.520	129,395
2022-03-07	28.550	29.500	27.300	29.150	25.472	111,903
2022-03-04	31.250	31.250	27.500	29.300	25.603	194,598
2022-03-03	32.250	32.450	31.250	31.250	27.307	115,450
2022-03-02	31.800	32.000	30.800	31.850	27.831	34,636
2022-03-01	31.700	32.900	31.100	31.200	27.263	45,981
2022-02-28	33.100	33.100	30.700	31.300	27.350	116,650
2022-02-25	31.950	33.100	31.850	33.050	28.879	23,373
2022-02-24	32.650	32.650	31.400	32.000	27.962	49,895
2022-02-23	33.550	33.750	32.550	32.900	28.748	26,424
2022-02-22	33.500	33.800	33.150	33.150	28.967	51,099
2022-02-21	34.450	34.450	33.500	33.850	29.578	33,486
2022-02-18	34.450	34.650	34.000	34.000	29.710	16,826
2022-02-17	34.750	35.150	34.100	34.300	29.972	14,325
2022-02-16	35.600	35.750	34.800	35.100	30.671	10,012
2022-02-15	34.500	35.450	34.500	34.950	30.540	19,044
2022-02-14	34.900	35.050	34.150	34.550	30.190	29,655
2022-02-11	35.900	35.900	35.150	35.550	31.064	11,048
2022-02-10	35.900	36.050	35.600	35.800	31.282	11,723
2022-02-09	35.750	35.900	35.400	35.850	31.326	17,930

← NewerPage 20 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.