Ferrovial S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.360	37.960	37.260	37.560	36.080	5,602,570
2024-09-04	37.160	37.540	37.020	37.440	35.965	460,709
2024-09-03	37.900	38.060	37.420	37.600	36.119	709,063
2024-09-02	37.640	37.960	37.580	37.880	36.388	497,309
2024-08-30	37.440	37.740	37.420	37.740	36.253	1,359,157
2024-08-29	37.300	37.440	36.980	37.360	35.888	1,718,085
2024-08-28	36.820	37.380	36.700	37.280	35.811	556,957
2024-08-27	36.500	36.780	36.500	36.600	35.158	945,635
2024-08-26	37.060	37.220	36.580	36.680	35.235	659,101
2024-08-23	36.800	37.140	36.740	37.120	35.658	425,756
2024-08-22	36.440	36.940	36.440	36.640	35.196	411,642
2024-08-21	36.480	36.620	36.300	36.460	35.024	366,692
2024-08-20	36.860	36.960	36.380	36.440	35.004	393,198
2024-08-19	36.540	36.880	36.360	36.640	35.196	581,224
2024-08-16	36.200	36.620	35.780	36.360	34.927	1,075,283
2024-08-15	36.360	36.740	36.260	36.700	35.254	624,374
2024-08-14	36.440	36.580	36.100	36.400	34.966	347,962
2024-08-13	35.920	36.400	35.840	36.320	34.889	492,090
2024-08-12	35.920	36.080	35.600	35.780	34.370	530,967
2024-08-09	35.820	36.160	35.640	35.780	34.370	664,431
2024-08-08	35.740	36.040	35.560	35.700	34.293	733,386
2024-08-07	35.500	36.140	35.160	36.040	34.620	1,117,072
2024-08-06	35.300	35.400	34.860	35.200	33.813	993,466
2024-08-05	35.120	35.420	34.260	35.360	33.967	995,618
2024-08-02	35.700	36.340	35.600	36.180	34.755	1,101,545
2024-08-01	36.700	36.780	36.040	36.060	34.639	893,225
2024-07-31	37.900	37.900	36.740	36.740	35.292	1,992,625
2024-07-30	38.200	38.800	38.120	38.740	37.214	836,720
2024-07-29	38.300	38.400	37.900	38.000	36.503	781,855
2024-07-26	37.400	38.420	37.100	38.060	36.560	1,267,139
2024-07-25	38.080	38.340	37.620	38.180	36.676	992,982
2024-07-24	38.500	38.760	38.300	38.460	36.945	576,616
2024-07-23	38.660	38.740	38.160	38.740	37.214	533,929
2024-07-22	38.440	38.840	38.080	38.700	37.175	654,946
2024-07-19	38.200	38.340	38.020	38.240	36.733	773,900
2024-07-18	38.200	38.580	37.920	38.260	36.753	672,089
2024-07-17	38.240	38.280	37.900	38.120	36.618	563,716
2024-07-16	38.120	38.300	37.880	38.240	36.733	715,477
2024-07-15	38.240	38.500	38.220	38.300	36.791	713,744
2024-07-12	38.100	38.400	37.700	38.220	36.714	694,546
2024-07-11	37.320	38.380	37.220	38.100	36.599	880,899
2024-07-10	36.560	37.180	36.480	37.180	35.715	627,193
2024-07-09	37.140	37.220	36.340	36.400	34.966	634,116
2024-07-08	37.340	37.540	37.100	37.180	35.715	1,154,327
2024-07-05	37.200	37.680	37.140	37.380	35.907	982,911
2024-07-04	36.920	37.240	36.860	37.140	35.677	842,739
2024-07-03	36.540	37.060	36.280	36.980	35.523	814,971
2024-07-02	36.200	36.340	35.800	36.260	34.831	704,068
2024-07-01	36.500	36.620	36.200	36.460	35.024	598,452
2024-06-28	36.620	36.720	36.180	36.260	34.831	784,938
2024-06-27	36.640	36.680	36.160	36.500	35.062	1,060,811
2024-06-26	36.640	37.100	36.400	36.560	35.120	1,819,336
2024-06-25	36.400	36.640	35.860	36.640	35.196	1,054,322
2024-06-24	36.200	36.720	36.060	36.560	35.120	1,100,505
2024-06-21	36.460	36.600	35.940	36.060	34.639	1,825,992
2024-06-20	36.420	36.680	36.260	36.480	35.043	938,948
2024-06-19	36.360	36.500	36.200	36.380	34.947	1,723,475
2024-06-18	35.780	36.500	35.740	36.360	34.927	852,764
2024-06-17	36.600	36.740	35.480	35.560	34.159	839,201
2024-06-14	36.100	36.680	35.780	36.620	35.177	1,433,144

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5578 EUR
2025-12-04	0.0770 EUR
2025-10-24	0.4769 EUR
2025-05-22	0.3182 EUR
2024-12-13	0.0346 EUR
2024-11-06	0.4597 EUR
2024-05-20	0.3033 EUR
2023-10-25	0.4276 EUR
2023-07-05	0.2440 EUR
2022-11-03	0.4140 EUR
2022-05-11	0.2780 EUR
2021-11-03	0.3050 EUR
2021-05-13	0.1970 EUR
2020-11-04	0.2000 EUR
2020-05-14	0.3120 EUR
2019-11-06	0.4080 EUR
2019-05-14	0.3110 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.