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
2024-11-28	32.300	32.700	32.150	32.600	30.931	40,642
2024-11-27	31.550	32.050	31.350	32.000	30.362	46,791
2024-11-26	31.850	32.150	31.300	31.400	29.792	35,814
2024-11-25	32.200	32.200	31.850	31.950	30.314	56,828
2024-11-22	32.050	32.300	31.950	31.950	30.314	22,693
2024-11-21	32.450	32.450	31.900	32.100	30.457	43,264
2024-11-20	32.200	32.350	31.950	32.300	30.646	41,572
2024-11-19	33.100	33.150	31.950	32.000	30.362	71,395
2024-11-18	33.500	33.500	32.800	33.200	31.500	62,521
2024-11-15	34.500	34.800	33.550	33.550	31.832	91,686
2024-11-14	35.950	36.100	33.850	34.250	32.497	92,256
2024-11-13	35.700	36.300	35.600	36.150	34.299	29,156
2024-11-12	37.300	37.300	35.800	35.850	34.015	33,403
2024-11-11	37.250	37.550	37.150	37.300	35.390	21,856
2024-11-08	37.600	37.700	37.200	37.250	35.343	17,451
2024-11-07	36.850	37.700	36.850	37.700	35.770	27,860
2024-11-06	37.050	37.150	36.700	36.850	34.963	37,750
2024-11-05	36.500	36.950	36.500	36.800	34.916	23,996
2024-11-04	36.900	37.000	36.550	36.550	34.679	22,636
2024-11-01	37.000	37.000	36.200	36.850	34.963	12,621
2024-10-31	36.000	36.350	35.950	36.300	34.442	20,968
2024-10-30	36.700	36.700	36.100	36.300	34.442	17,780
2024-10-29	36.400	36.500	36.150	36.350	34.489	16,048
2024-10-28	37.100	37.100	36.450	36.500	34.631	13,146
2024-10-25	36.500	36.650	36.350	36.450	34.584	11,029
2024-10-24	37.000	37.100	36.750	36.750	34.869	13,179
2024-10-23	37.000	37.350	36.950	36.950	35.058	16,679
2024-10-22	37.300	37.450	36.850	37.150	35.248	25,153
2024-10-21	37.650	37.650	37.300	37.400	35.485	13,824
2024-10-18	37.500	37.550	37.000	37.500	35.580	18,464
2024-10-17	37.100	37.500	37.100	37.350	35.438	14,375
2024-10-16	36.950	37.750	36.950	37.300	35.390	25,699
2024-10-15	36.600	37.250	36.600	37.250	35.343	24,895
2024-10-14	36.600	37.050	36.500	36.750	34.869	21,549
2024-10-11	36.000	36.500	36.000	36.400	34.536	14,597
2024-10-10	36.200	36.200	35.750	36.100	34.252	15,897
2024-10-09	35.700	36.200	35.650	36.200	34.347	19,445
2024-10-08	35.950	35.950	35.000	35.750	33.920	22,969
2024-10-07	35.000	35.800	35.000	35.800	33.967	14,223
2024-10-04	35.000	35.600	34.950	35.600	33.777	13,637
2024-10-03	35.000	35.250	34.800	35.250	33.445	22,058
2024-10-02	34.850	35.150	34.800	35.050	33.256	12,278
2024-10-01	35.850	35.850	35.000	35.150	33.350	8,541
2024-09-30	35.900	35.950	35.000	35.700	33.872	22,558
2024-09-27	36.100	36.250	35.850	36.000	34.157	11,944
2024-09-26	35.600	36.250	35.600	36.200	34.347	26,149
2024-09-25	35.350	35.600	35.250	35.550	33.730	14,796
2024-09-24	34.600	35.300	34.600	35.300	33.493	35,788
2024-09-23	34.700	35.050	34.500	34.800	33.018	14,011
2024-09-20	34.800	35.100	34.600	34.600	32.829	26,480
2024-09-19	34.350	34.950	34.250	34.700	32.924	36,354
2024-09-18	34.100	34.650	33.950	34.100	32.354	27,890
2024-09-17	33.600	34.150	33.600	34.100	32.354	10,954
2024-09-16	34.000	34.000	33.700	33.700	31.975	24,097
2024-09-13	34.000	34.200	33.750	34.050	32.307	32,642
2024-09-12	33.700	33.900	33.500	33.650	31.927	19,807
2024-09-11	33.300	33.700	33.300	33.550	31.832	23,097
2024-09-10	33.400	33.400	32.950	33.300	31.595	15,038
2024-09-09	33.200	33.350	32.850	33.000	31.311	17,103
2024-09-06	33.450	33.650	32.900	33.100	31.405	24,979

← NewerPage 9 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.