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
2026-02-03	57.600	57.600	56.500	57.100	55.761	14,875
2026-02-02	55.900	56.900	55.100	56.600	55.273	31,158
2026-01-30	56.500	57.000	56.000	56.300	54.980	20,785
2026-01-29	57.600	58.300	55.600	56.500	55.176	38,300
2026-01-28	58.100	59.300	57.900	58.600	57.226	29,968
2026-01-27	57.900	58.200	57.300	58.100	56.738	23,559
2026-01-26	57.300	58.000	56.600	58.000	56.640	30,893
2026-01-23	56.900	57.300	56.500	57.300	55.957	19,049
2026-01-22	57.800	57.900	56.300	56.900	55.566	21,264
2026-01-21	56.500	56.800	55.900	56.400	55.078	18,860
2026-01-20	56.700	57.000	55.900	56.600	55.273	28,908
2026-01-19	57.600	57.800	56.700	57.600	56.250	22,857
2026-01-16	58.000	59.000	58.000	58.300	56.933	24,377
2026-01-15	59.400	59.700	57.900	58.600	57.226	20,268
2026-01-14	59.300	60.000	58.700	59.700	58.301	21,593
2026-01-13	59.000	59.200	58.300	59.200	57.812	20,677
2026-01-12	59.700	59.700	58.300	59.000	57.617	28,280
2026-01-09	61.400	61.700	59.800	60.000	58.593	44,902
2026-01-08	61.100	61.500	60.300	61.200	59.765	16,637
2026-01-07	61.800	61.800	61.100	61.700	60.254	25,661
2026-01-06	61.500	61.700	60.800	61.200	59.765	21,775
2026-01-05	59.000	61.700	59.000	61.700	60.254	25,432
2026-01-02	59.000	59.000	57.900	59.000	57.617	13,811
2025-12-31	58.700	59.200	58.300	58.900	57.519	8,786
2025-12-30	58.400	58.900	58.200	58.600	57.226	20,312
2025-12-29	58.700	59.300	58.400	58.700	57.324	18,334
2025-12-24	59.000	59.500	58.500	58.900	57.519	10,996
2025-12-23	59.300	59.300	58.400	58.800	57.422	25,778
2025-12-22	58.000	59.300	57.000	59.100	57.715	43,902
2025-12-19	54.000	58.700	54.000	58.300	56.933	90,457
2025-12-18	53.400	54.500	53.200	54.400	53.125	28,776
2025-12-17	55.800	55.800	53.500	53.600	52.344	18,503
2025-12-16	54.300	55.600	54.000	55.500	54.199	87,891
2025-12-15	54.400	54.800	54.300	54.400	53.125	27,184
2025-12-12	54.800	55.300	54.300	54.600	53.320	33,967
2025-12-11	54.900	54.900	54.200	54.800	53.515	32,444
2025-12-10	54.800	54.800	53.400	54.000	52.734	34,208
2025-12-09	53.600	54.800	53.600	54.400	53.125	54,438
2025-12-08	52.100	54.000	52.100	53.900	52.636	38,665
2025-12-05	52.500	52.800	52.000	52.100	50.879	37,468
2025-12-04	53.700	53.700	51.900	52.200	50.976	24,570
2025-12-03	53.800	54.200	53.200	53.700	52.441	27,014
2025-12-02	53.300	54.300	53.100	53.200	51.953	16,661
2025-12-01	54.500	54.500	53.000	53.800	52.539	22,427
2025-11-28	54.000	54.500	53.200	54.300	53.027	34,557
2025-11-27	53.500	53.900	53.200	53.900	52.636	31,474
2025-11-26	54.000	54.000	53.400	53.500	52.246	23,681
2025-11-25	53.000	53.900	52.500	53.900	52.636	24,929
2025-11-24	52.300	53.000	52.300	52.900	51.660	54,526
2025-11-21	52.600	52.600	51.700	52.300	51.074	38,116
2025-11-20	53.100	53.900	52.700	53.000	51.758	59,865
2025-11-19	51.100	53.900	51.100	52.800	51.562	93,006
2025-11-18	51.400	51.400	50.600	51.200	50.000	20,670
2025-11-17	52.100	52.100	51.100	51.700	50.488	26,625
2025-11-14	51.300	52.000	49.900	52.000	50.781	61,761
2025-11-13	54.400	54.900	51.600	51.800	50.586	68,567
2025-11-12	55.000	55.400	54.300	54.300	53.027	36,844
2025-11-11	54.600	54.900	54.100	54.900	53.613	35,396
2025-11-10	53.800	54.500	53.800	54.400	53.125	28,250
2025-11-07	54.100	54.200	52.900	53.200	51.953	38,238

← NewerPage 4 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.