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
2026-04-30	62.400	64.300	62.400	64.000	62.500	25,890
2026-04-29	62.000	63.200	61.400	63.100	61.621	37,503
2026-04-28	61.400	62.000	61.000	61.400	59.961	14,125
2026-04-27	62.600	62.900	61.300	61.300	59.863	17,370
2026-04-24	61.800	63.300	61.500	62.300	60.840	19,425
2026-04-23	60.900	62.200	60.900	61.700	60.254	27,153
2026-04-22	61.900	61.900	61.200	61.300	59.863	21,531
2026-04-21	60.500	62.100	60.400	61.500	60.058	32,336
2026-04-20	60.600	61.100	59.900	60.500	59.082	17,908
2026-04-17	60.500	61.600	58.300	61.300	59.863	46,279
2026-04-16	61.400	61.400	60.800	60.800	59.375	12,047
2026-04-15	60.800	62.200	60.600	60.800	59.375	35,150
2026-04-14	61.200	61.600	60.400	60.700	59.277	18,372
2026-04-13	60.300	61.100	59.300	59.700	58.301	24,522
2026-04-10	61.400	61.700	60.700	61.100	59.668	14,836
2026-04-09	61.200	61.500	60.200	60.900	59.472	15,062
2026-04-08	60.500	61.700	59.000	61.300	59.863	29,522
2026-04-07	59.200	60.700	57.900	57.900	56.543	25,212
2026-04-02	59.300	59.900	58.600	59.400	58.008	24,801
2026-04-01	59.200	60.200	59.200	59.700	58.301	28,349
2026-03-31	56.100	58.400	56.100	58.200	56.836	36,677
2026-03-30	55.600	56.500	54.200	56.100	54.785	20,011
2026-03-27	56.900	56.900	55.300	55.800	54.492	22,395
2026-03-26	55.900	57.000	55.800	56.100	54.785	34,376
2026-03-25	55.500	56.400	55.300	56.400	55.078	41,135
2026-03-24	53.800	54.700	53.600	54.700	53.418	27,827
2026-03-23	53.000	55.300	51.400	53.900	52.636	170,659
2026-03-20	55.400	55.600	53.700	54.400	53.125	55,722
2026-03-19	57.400	57.400	54.200	55.000	53.711	29,125
2026-03-18	56.300	56.700	55.200	55.700	54.394	24,607
2026-03-17	54.700	56.100	53.900	55.100	53.808	34,005
2026-03-16	55.000	55.500	54.600	54.800	53.515	17,568
2026-03-13	56.200	56.300	54.600	54.900	53.613	36,657
2026-03-12	58.000	58.200	56.500	56.900	55.566	19,488
2026-03-11	57.900	58.500	57.500	58.200	56.836	27,428
2026-03-10	58.500	58.700	57.500	58.700	57.324	28,860
2026-03-09	56.100	57.500	55.000	57.000	55.664	44,484
2026-03-06	58.000	59.000	57.200	58.100	56.738	40,874
2026-03-05	59.900	60.300	58.200	58.300	56.933	35,491
2026-03-04	58.600	59.600	58.100	59.500	58.105	36,101
2026-03-03	62.500	63.400	59.000	59.800	58.398	81,169
2026-03-02	57.600	62.300	57.100	61.400	59.961	56,119
2026-02-27	60.000	61.000	59.000	59.100	57.715	63,686
2026-02-26	61.100	61.100	59.600	59.800	58.398	25,717
2026-02-25	60.900	61.500	60.600	61.200	59.765	21,133
2026-02-24	60.000	60.800	59.400	60.700	59.277	31,241
2026-02-23	60.200	60.900	59.800	60.400	58.984	31,962
2026-02-20	60.700	61.000	59.300	60.400	58.984	56,701
2026-02-19	61.100	61.200	60.200	60.900	59.472	15,675
2026-02-18	60.000	61.200	59.700	60.900	59.472	23,661
2026-02-17	59.500	60.000	58.700	60.000	58.593	18,128
2026-02-16	59.200	60.000	59.200	59.800	58.398	11,775
2026-02-13	58.800	59.600	58.600	59.400	58.008	19,300
2026-02-12	59.700	60.400	59.000	59.100	57.715	21,796
2026-02-11	59.100	59.700	58.500	59.000	57.617	23,274
2026-02-10	58.800	59.700	57.900	59.100	57.715	22,832
2026-02-09	58.100	58.800	57.600	58.600	57.226	19,472
2026-02-06	56.200	57.700	56.100	57.600	56.250	11,758
2026-02-05	55.800	57.700	55.600	56.200	54.883	27,934
2026-02-04	56.900	57.300	55.700	55.800	54.492	53,846

← NewerPage 3 of 5 · 254 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.