Construcciones y Auxiliar de Ferrocarriles S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 37.750 | 37.900 | 36.500 | 36.600 | 31.640 | 93,124 |
| 2021-11-11 | 39.600 | 39.600 | 38.950 | 39.000 | 33.715 | 10,626 |
| 2021-11-10 | 39.000 | 39.250 | 38.550 | 39.200 | 33.888 | 35,073 |
| 2021-11-09 | 39.250 | 39.300 | 38.600 | 38.600 | 33.369 | 20,075 |
| 2021-11-08 | 38.500 | 39.150 | 38.300 | 38.900 | 33.629 | 34,403 |
| 2021-11-05 | 37.800 | 38.500 | 37.300 | 38.500 | 33.283 | 21,202 |
| 2021-11-04 | 37.500 | 37.950 | 37.400 | 37.450 | 32.375 | 11,052 |
| 2021-11-03 | 37.100 | 37.700 | 37.050 | 37.650 | 32.548 | 12,502 |
| 2021-11-02 | 37.600 | 38.000 | 37.200 | 37.400 | 32.332 | 13,932 |
| 2021-11-01 | 37.950 | 38.300 | 37.750 | 37.950 | 32.807 | 19,466 |
| 2021-10-29 | 37.400 | 37.950 | 37.350 | 37.950 | 32.807 | 8,441 |
| 2021-10-28 | 37.600 | 37.900 | 37.450 | 37.750 | 32.634 | 25,038 |
| 2021-10-27 | 37.850 | 38.150 | 37.450 | 37.550 | 32.462 | 17,940 |
| 2021-10-26 | 37.100 | 37.650 | 36.150 | 37.450 | 32.375 | 26,453 |
| 2021-10-25 | 37.350 | 37.550 | 37.050 | 37.200 | 32.159 | 11,496 |
| 2021-10-22 | 37.650 | 38.300 | 37.450 | 37.450 | 32.375 | 31,722 |
| 2021-10-21 | 37.200 | 37.700 | 37.000 | 37.600 | 32.505 | 30,340 |
| 2021-10-20 | 36.950 | 37.500 | 36.750 | 37.200 | 32.159 | 19,236 |
← NewerPage 22 of 22 · 1,278 trading days
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.