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
2026-10-16	77.800	79.900	77.800	78.400	78.400	14,828
2026-10-15	78.400	78.400	76.100	77.300	77.300	72,751
2026-10-14	82.000	82.000	78.900	79.700	79.700	29,699
2026-10-13	78.400	81.400	78.400	81.100	81.100	31,305
2026-10-12	78.900	80.000	78.500	78.900	78.900	14,573
2026-10-09	77.000	82.300	76.100	79.000	79.000	50,920
2026-10-08	75.600	76.200	74.000	75.100	75.100	20,566
2026-10-07	78.000	78.400	75.900	76.200	76.200	25,661
2026-10-06	76.600	79.000	76.600	78.300	78.300	22,380
2026-10-05	76.300	77.500	75.100	77.400	77.400	23,719
2026-10-02	76.500	79.100	75.900	77.000	77.000	21,633
2026-10-01	76.000	77.500	75.100	76.500	76.500	30,271
2026-09-30	78.900	78.900	75.800	76.700	76.700	20,943
2026-09-29	77.300	78.000	77.100	77.200	77.200	11,498
2026-09-28	77.200	77.700	76.300	77.200	77.200	15,558
2026-09-25	78.000	78.000	77.100	77.200	77.200	12,298
2026-09-24	78.000	78.100	76.500	76.700	76.700	21,120
2026-09-23	77.000	78.700	76.400	78.400	78.400	30,047
2026-09-22	77.000	77.300	76.300	76.700	76.700	16,434
2026-09-21	77.800	77.900	76.700	76.900	76.900	11,360
2026-09-18	78.700	78.700	77.200	77.300	77.300	24,742
2026-09-17	76.500	79.700	76.500	78.500	78.500	41,061
2026-09-16	75.100	76.900	74.700	76.800	76.800	19,138
2026-09-15	75.000	75.800	74.200	74.700	74.700	15,566
2026-09-14	76.800	76.800	75.200	75.200	75.200	26,562
2026-09-11	77.100	77.600	76.300	77.300	77.300	25,672
2026-09-10	75.700	77.700	75.600	77.000	77.000	30,176
2026-09-09	76.300	76.300	74.700	75.700	75.700	42,739
2026-09-08	75.800	76.600	74.800	76.500	76.500	30,418
2026-09-07	74.700	75.500	74.300	74.900	74.900	12,366
2026-09-04	73.000	74.800	72.700	74.600	74.600	28,997
2026-09-03	72.000	72.900	70.900	72.500	72.500	23,831
2026-09-02	68.800	73.500	68.400	72.300	72.300	74,762
2026-09-01	70.600	70.600	68.400	68.500	68.500	91,203
2026-08-31	71.800	72.000	70.700	71.000	71.000	20,076
2026-08-28	72.300	72.800	71.900	71.900	71.900	20,924
2026-08-27	71.300	72.300	70.800	72.000	72.000	30,876
2026-08-26	68.300	71.500	68.200	70.900	70.900	31,283
2026-08-25	67.500	68.900	67.000	68.000	68.000	17,566
2026-08-24	67.700	68.400	66.900	66.900	66.900	7,950
2026-08-21	68.300	68.300	67.100	67.400	67.400	20,964
2026-08-20	66.800	67.700	66.500	67.100	67.100	16,845
2026-08-19	68.200	68.400	67.100	67.100	67.100	15,986
2026-08-18	68.300	68.800	67.400	67.600	67.600	20,721
2026-08-17	68.400	69.300	68.000	68.100	68.100	34,873
2026-08-14	68.500	68.600	67.800	68.000	68.000	12,095
2026-08-13	67.700	68.900	67.700	68.100	68.100	13,073
2026-08-12	68.400	68.900	67.700	68.000	68.000	16,199
2026-08-11	66.100	68.400	65.800	68.000	68.000	29,571
2026-08-10	66.600	67.000	65.800	66.000	66.000	10,364
2026-08-07	68.000	68.700	66.900	66.900	66.900	17,739
2026-08-06	68.300	69.300	67.800	68.400	68.400	30,821
2026-08-05	70.600	71.800	68.100	68.300	68.300	27,897
2026-08-04	70.700	70.900	68.300	70.300	70.300	26,595
2026-08-03	68.600	71.000	68.600	70.100	70.100	48,858
2026-07-31	64.500	70.500	64.500	68.400	68.400	126,282
2026-07-30	61.000	62.900	61.000	62.400	62.400	25,073
2026-07-29	60.000	61.800	60.000	61.300	61.300	28,051
2026-07-28	62.400	62.400	60.100	60.400	60.400	26,253
2026-07-27	62.500	62.900	61.300	61.600	61.600	27,571

Page 1 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.