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
2025-05-23	47.950	48.000	46.750	47.550	45.116	46,655
2025-05-22	47.700	47.950	47.450	47.950	45.495	52,481
2025-05-21	47.600	48.000	47.600	47.850	45.400	30,749
2025-05-20	47.750	48.100	47.550	48.000	45.543	41,442
2025-05-19	48.000	48.050	46.200	47.250	44.831	84,775
2025-05-16	47.450	48.300	47.450	48.150	45.685	50,667
2025-05-15	47.750	47.900	47.350	47.900	45.448	39,145
2025-05-14	48.150	48.500	47.500	47.700	45.258	52,611
2025-05-13	47.100	48.450	47.000	48.300	45.827	53,510
2025-05-12	46.850	47.850	46.750	47.250	44.831	66,918
2025-05-09	44.100	47.000	44.100	46.600	44.214	114,490
2025-05-08	43.700	44.500	42.700	44.500	42.222	46,067
2025-05-07	43.700	44.200	43.200	43.300	41.083	75,754
2025-05-06	44.000	44.300	43.450	43.700	41.463	64,079
2025-05-05	43.300	43.950	43.300	43.800	41.558	70,107
2025-05-02	43.000	43.350	42.800	43.150	40.941	41,744
2025-04-30	42.150	43.000	41.900	43.000	40.799	41,682
2025-04-29	42.000	42.500	42.000	42.150	39.992	32,616
2025-04-28	41.950	42.100	41.650	42.000	39.850	31,131
2025-04-25	41.000	41.850	40.850	41.850	39.707	68,955
2025-04-24	40.250	40.800	40.100	40.800	38.711	28,468
2025-04-23	40.050	40.400	39.950	40.300	38.237	8,522
2025-04-22	39.300	39.950	39.200	39.750	37.715	40,497
2025-04-17	39.500	40.000	39.050	39.600	37.573	33,374
2025-04-16	39.150	39.700	38.750	39.700	37.668	28,990
2025-04-15	38.750	39.250	38.700	39.250	37.241	31,218
2025-04-14	38.800	38.950	38.000	38.550	36.576	31,884
2025-04-11	38.150	38.150	37.300	37.550	35.628	35,314
2025-04-10	37.900	38.300	37.550	37.700	35.770	78,569
2025-04-09	37.100	37.100	35.800	36.150	34.299	75,330
2025-04-08	37.300	37.850	36.850	37.450	35.533	51,172
2025-04-07	34.400	37.850	33.300	36.800	34.916	127,023
2025-04-04	39.650	40.100	37.450	38.100	36.149	107,147
2025-04-03	40.000	40.600	39.850	40.250	38.189	31,362
2025-04-02	40.800	41.050	40.100	40.750	38.664	50,789
2025-04-01	40.650	41.200	40.600	41.150	39.043	53,002
2025-03-31	40.400	40.900	40.350	40.600	38.521	52,853
2025-03-28	40.750	40.750	40.250	40.650	38.569	35,462
2025-03-27	40.200	40.750	39.850	40.450	38.379	28,252
2025-03-26	40.350	41.250	40.350	40.400	38.332	83,558
2025-03-25	40.250	40.600	39.100	40.500	38.427	28,685
2025-03-24	40.350	40.550	39.750	39.900	37.857	32,346
2025-03-21	39.800	40.550	39.800	40.200	38.142	123,597
2025-03-20	40.550	40.700	39.700	40.300	38.237	63,102
2025-03-19	39.050	40.650	39.050	40.550	38.474	108,238
2025-03-18	39.200	39.200	38.800	39.100	37.098	38,409
2025-03-17	38.400	38.900	38.350	38.750	36.766	40,185
2025-03-14	37.450	38.250	37.400	38.200	36.244	49,350
2025-03-13	37.750	37.800	37.050	37.600	35.675	38,341
2025-03-12	37.400	38.000	37.400	37.750	35.817	51,751
2025-03-11	38.100	38.300	37.200	37.500	35.580	60,873
2025-03-10	39.050	39.050	38.100	38.150	36.197	31,786
2025-03-07	38.800	38.900	38.350	38.800	36.814	42,257
2025-03-06	39.050	39.250	38.800	39.000	37.003	48,965
2025-03-05	37.700	38.550	37.700	38.500	36.529	49,591
2025-03-04	38.600	38.600	37.400	37.550	35.628	43,927
2025-03-03	38.400	39.150	38.400	38.600	36.624	47,380
2025-02-28	38.450	39.000	37.700	38.150	36.197	120,368
2025-02-27	38.000	40.000	37.450	38.100	36.149	160,985
2025-02-26	36.400	37.900	36.400	37.800	35.865	40,440

← NewerPage 7 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.