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
2025-02-25	36.200	36.450	36.150	36.300	34.442	19,110
2025-02-24	36.000	36.400	35.850	36.200	34.347	19,648
2025-02-21	36.000	36.400	35.900	36.150	34.299	19,882
2025-02-20	36.750	36.750	35.950	36.000	34.157	21,186
2025-02-19	36.550	36.850	36.100	36.350	34.489	23,435
2025-02-18	36.250	36.600	36.100	36.600	34.726	60,147
2025-02-17	35.650	36.300	35.550	36.000	34.157	27,517
2025-02-14	35.950	36.300	35.700	35.750	33.920	28,141
2025-02-13	36.550	36.750	35.900	36.150	34.299	27,999
2025-02-12	35.900	36.550	35.750	36.400	34.536	36,169
2025-02-11	36.000	36.000	35.700	35.800	33.967	24,785
2025-02-10	35.850	36.400	35.850	35.900	34.062	21,539
2025-02-07	35.500	35.950	35.450	35.750	33.920	25,844
2025-02-06	35.200	35.500	35.050	35.500	33.683	39,629
2025-02-05	35.250	35.500	34.850	35.100	33.303	26,844
2025-02-04	34.700	35.250	34.600	35.050	33.256	19,451
2025-02-03	35.250	35.300	34.700	34.850	33.066	27,371
2025-01-31	34.650	35.750	34.650	35.700	33.872	93,932
2025-01-30	34.950	35.550	34.700	34.750	32.971	37,637
2025-01-29	34.800	34.950	34.700	34.850	33.066	14,850
2025-01-28	34.950	34.950	34.600	34.700	32.924	20,704
2025-01-27	34.950	34.950	34.350	34.700	32.924	20,047
2025-01-24	34.600	35.000	34.550	34.600	32.829	20,094
2025-01-23	34.900	35.150	34.700	34.700	32.924	30,144
2025-01-22	35.100	35.250	34.350	34.950	33.161	22,619
2025-01-21	34.850	35.050	34.650	35.050	33.256	10,908
2025-01-20	34.900	35.100	34.800	34.950	33.161	21,246
2025-01-17	34.250	35.000	34.150	34.800	33.018	37,538
2025-01-16	34.800	35.100	34.200	34.400	32.639	37,698
2025-01-15	35.300	35.450	34.650	34.750	32.971	21,576
2025-01-14	35.050	35.250	34.900	35.000	33.208	15,247
2025-01-13	34.550	35.200	34.550	35.050	33.256	27,927
2025-01-10	34.300	35.050	34.300	34.650	32.876	32,669
2025-01-09	34.350	34.750	34.250	34.450	32.686	20,346
2025-01-08	34.450	34.800	34.300	34.550	32.781	32,714
2025-01-07	34.750	34.750	34.350	34.600	32.829	13,716
2025-01-06	35.000	35.000	34.300	34.700	32.924	18,475
2025-01-03	35.000	35.000	34.350	34.350	32.591	11,190
2025-01-02	35.200	35.200	34.550	34.900	33.113	14,067
2024-12-31	34.850	35.150	34.850	34.950	33.161	18,943
2024-12-30	34.350	34.800	34.250	34.650	32.876	25,637
2024-12-27	34.150	34.550	34.150	34.300	32.544	19,893
2024-12-24	33.850	34.450	33.850	34.150	32.402	16,126
2024-12-23	33.950	34.250	33.900	34.050	32.307	19,692
2024-12-20	34.100	34.100	33.450	34.000	32.259	29,627
2024-12-19	34.200	34.600	34.100	34.100	32.354	36,220
2024-12-18	34.100	34.650	34.100	34.450	32.686	27,225
2024-12-17	34.150	34.250	33.700	34.000	32.259	33,325
2024-12-16	34.250	34.250	33.950	34.250	32.497	25,123
2024-12-13	34.500	34.500	34.000	34.150	32.402	26,363
2024-12-12	34.250	34.500	34.050	34.200	32.449	36,486
2024-12-11	34.000	34.200	33.800	34.200	32.449	22,168
2024-12-10	33.600	33.950	33.450	33.850	32.117	30,827
2024-12-09	33.650	33.900	33.400	33.650	31.927	33,774
2024-12-06	33.800	33.850	33.550	33.750	32.022	24,725
2024-12-05	33.850	34.000	33.600	33.750	32.022	28,544
2024-12-04	33.800	34.000	33.450	33.750	32.022	35,997
2024-12-03	32.850	33.700	32.850	33.600	31.880	29,038
2024-12-02	33.000	33.250	32.750	33.000	31.311	35,942
2024-11-29	32.800	33.000	32.550	32.900	31.216	33,936

← NewerPage 8 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.