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
2025-11-06	54.000	54.100	53.300	54.000	52.734	41,974
2025-11-05	53.000	54.100	53.000	53.900	52.636	29,618
2025-11-04	53.600	53.700	53.100	53.400	52.148	27,514
2025-11-03	54.600	54.900	53.900	53.900	52.636	18,213
2025-10-31	54.500	54.800	54.100	54.800	53.515	67,395
2025-10-30	55.400	55.600	54.500	54.600	53.320	24,671
2025-10-29	53.600	56.000	53.600	55.600	54.297	43,407
2025-10-28	54.600	54.600	53.600	53.900	52.636	20,643
2025-10-27	54.800	54.800	54.000	54.500	53.222	24,964
2025-10-24	54.900	54.900	53.900	54.600	53.320	25,202
2025-10-23	53.700	55.000	53.600	55.000	53.711	49,313
2025-10-22	53.400	54.300	53.100	53.100	51.855	48,723
2025-10-21	54.100	54.200	52.900	53.100	51.855	24,886
2025-10-20	52.900	54.200	52.800	54.100	52.832	31,036
2025-10-17	52.500	52.900	51.700	52.300	51.074	35,661
2025-10-16	52.700	53.100	52.100	53.000	51.758	22,930
2025-10-15	53.100	53.500	52.700	52.800	51.562	18,694
2025-10-14	53.200	53.700	52.500	53.200	51.953	29,482
2025-10-13	53.500	54.300	53.500	53.800	52.539	22,296
2025-10-10	53.700	53.700	52.800	53.100	51.855	20,712
2025-10-09	52.800	54.100	52.300	53.800	52.539	40,222
2025-10-08	53.000	53.300	52.200	52.600	51.367	28,854
2025-10-07	52.500	53.000	52.100	52.900	51.660	28,156
2025-10-06	52.000	52.800	52.000	52.500	51.269	18,730
2025-10-03	52.700	53.100	52.100	52.500	51.269	34,193
2025-10-02	52.200	52.700	51.600	52.500	51.269	29,988
2025-10-01	52.500	52.600	51.500	52.300	51.074	31,581
2025-09-30	52.000	52.700	51.600	52.700	51.465	35,253
2025-09-29	51.600	52.200	51.600	52.100	50.879	22,980
2025-09-26	50.500	51.900	49.800	51.600	50.390	119,040
2025-09-25	53.100	53.100	49.450	50.100	48.926	116,087
2025-09-24	53.700	53.700	52.900	52.900	51.660	17,314
2025-09-23	52.800	53.600	52.800	53.300	52.051	25,066
2025-09-22	52.900	53.600	52.400	52.900	51.660	26,490
2025-09-19	53.400	54.000	53.100	53.100	51.855	59,981
2025-09-18	53.700	54.000	52.900	53.100	51.855	43,228
2025-09-17	53.700	53.900	53.100	53.400	52.148	13,705
2025-09-16	53.900	54.300	53.200	53.700	52.441	19,828
2025-09-15	53.500	54.500	53.000	54.300	53.027	48,741
2025-09-12	53.700	54.400	53.400	53.700	52.441	22,427
2025-09-11	53.000	54.300	52.800	54.000	52.734	30,324
2025-09-10	51.900	52.800	51.800	52.700	51.465	13,446
2025-09-09	52.300	52.400	51.500	51.800	50.586	16,765
2025-09-08	51.300	52.500	51.300	52.500	51.269	24,884
2025-09-05	51.800	52.400	51.400	51.600	50.390	16,728
2025-09-04	51.700	52.200	51.300	51.800	50.586	20,244
2025-09-03	51.400	51.900	51.200	51.700	50.488	23,734
2025-09-02	51.700	52.200	51.400	51.500	50.293	20,901
2025-09-01	51.900	52.000	51.300	52.000	50.781	16,887
2025-08-29	52.000	52.100	51.100	51.700	50.488	37,458
2025-08-28	50.900	51.900	50.900	51.900	50.683	23,751
2025-08-27	50.900	51.300	50.600	50.900	49.707	27,222
2025-08-26	51.200	51.500	50.500	51.300	50.097	25,420
2025-08-25	52.000	52.200	51.500	51.800	50.586	15,587
2025-08-22	52.600	52.600	51.900	52.400	51.172	25,296
2025-08-21	51.900	52.900	51.900	52.600	51.367	21,984
2025-08-20	52.000	52.300	51.700	51.900	50.683	16,526
2025-08-19	52.800	53.100	52.200	52.600	51.367	13,755
2025-08-18	52.800	53.000	52.000	52.800	51.562	19,293
2025-08-15	53.900	53.900	52.800	52.800	51.562	15,719

← NewerPage 5 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.