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
2025-08-15	53.900	53.900	52.800	52.800	51.562	15,719
2025-08-14	53.000	53.700	53.000	53.500	52.246	12,462
2025-08-13	53.200	53.900	52.800	53.000	51.758	18,174
2025-08-12	52.900	53.500	52.500	53.500	52.246	19,776
2025-08-11	52.900	53.200	52.100	52.600	51.367	15,849
2025-08-08	52.700	53.300	52.600	53.200	51.953	36,376
2025-08-07	53.000	54.000	52.900	53.000	51.758	34,767
2025-08-06	52.500	53.000	52.400	53.000	51.758	22,734
2025-08-05	53.000	53.000	52.000	52.300	51.074	21,782
2025-08-04	52.700	52.700	51.600	51.900	50.683	28,394
2025-08-01	52.800	53.100	52.100	52.100	50.879	31,072
2025-07-31	53.000	53.400	52.600	53.100	51.855	38,185
2025-07-30	52.400	53.100	51.400	53.100	51.855	37,083
2025-07-29	54.000	54.000	51.700	52.300	51.074	75,952
2025-07-28	55.000	55.700	53.800	53.800	52.539	80,866
2025-07-25	54.500	54.700	54.100	54.500	53.222	34,050
2025-07-24	53.400	54.300	53.300	54.300	53.027	78,934
2025-07-23	50.500	53.500	50.300	53.200	51.953	117,470
2025-07-22	50.400	50.700	49.750	50.300	49.121	36,437
2025-07-21	49.750	52.200	49.600	50.700	49.512	194,148
2025-07-18	49.500	49.850	49.050	49.600	48.437	32,298
2025-07-17	49.100	49.400	49.050	49.200	48.047	24,352
2025-07-16	48.600	49.200	48.500	48.750	47.607	19,197
2025-07-15	49.100	49.350	48.750	48.750	47.607	32,583
2025-07-14	49.250	49.600	48.500	49.100	47.949	46,873
2025-07-11	48.450	50.000	48.200	49.900	48.730	82,188
2025-07-10	47.250	48.250	47.150	48.150	47.021	40,860
2025-07-09	46.900	47.350	46.350	47.250	46.142	40,248
2025-07-08	46.500	46.900	46.150	46.550	45.459	49,913
2025-07-07	45.000	46.400	44.300	46.100	45.019	45,636
2025-07-04	45.400	45.550	44.800	45.050	43.994	29,685
2025-07-03	46.400	46.400	45.300	45.400	44.336	49,051
2025-07-02	46.900	47.450	46.700	47.200	44.784	45,171
2025-07-01	46.750	47.200	46.600	46.600	44.214	82,589
2025-06-30	47.200	47.300	46.500	46.650	44.262	32,920
2025-06-27	46.000	47.900	46.000	46.850	44.451	36,887
2025-06-26	45.850	46.100	45.550	45.900	43.550	76,663
2025-06-25	46.300	46.300	45.500	45.500	43.171	35,562
2025-06-24	46.300	46.850	45.650	45.950	43.598	106,772
2025-06-23	45.150	46.700	45.000	46.200	43.835	59,104
2025-06-20	46.050	46.700	45.700	45.950	43.598	391,547
2025-06-19	46.350	46.650	46.100	46.350	43.977	28,033
2025-06-18	47.000	47.050	46.500	46.850	44.451	25,671
2025-06-17	47.200	47.250	46.550	47.200	44.784	27,100
2025-06-16	47.600	47.850	47.300	47.550	45.116	27,902
2025-06-13	47.100	47.750	47.050	47.650	45.210	28,242
2025-06-12	48.050	48.300	47.100	47.850	45.400	35,017
2025-06-11	48.650	48.900	48.050	48.100	45.637	28,663
2025-06-10	49.200	49.200	48.650	48.650	46.159	25,996
2025-06-09	48.850	49.450	48.700	49.250	46.729	31,055
2025-06-06	49.500	49.750	48.700	48.750	46.254	27,970
2025-06-05	49.100	49.600	48.850	49.600	47.061	34,626
2025-06-04	48.600	49.300	48.600	49.100	46.586	46,824
2025-06-03	48.850	48.850	48.200	48.500	46.017	34,493
2025-06-02	48.350	48.700	48.100	48.650	46.159	50,894
2025-05-30	48.750	49.000	48.150	48.750	46.254	54,045
2025-05-29	48.600	49.400	48.400	48.700	46.207	41,554
2025-05-28	48.050	48.600	48.050	48.300	45.827	26,505
2025-05-27	48.050	48.500	47.800	48.150	45.685	28,134
2025-05-26	47.850	49.100	47.350	48.400	45.922	47,401

← NewerPage 6 of 22 · 1,279 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.