Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	36.440	36.520	36.040	36.140	34.716	2,941,134
2024-06-12	35.800	36.720	35.680	36.540	35.100	797,729
2024-06-11	36.000	36.020	35.340	35.600	34.197	3,237,075
2024-06-10	36.000	36.140	35.540	36.060	34.639	712,749
2024-06-07	36.600	36.700	36.040	36.140	34.716	682,336
2024-06-06	36.600	36.800	36.500	36.540	35.100	479,225
2024-06-05	36.500	36.520	36.140	36.340	34.908	3,798,304
2024-06-04	36.280	36.700	36.140	36.500	35.062	658,909
2024-06-03	36.580	36.600	35.960	36.360	34.927	731,538
2024-05-31	36.380	36.520	36.160	36.260	34.831	2,578,857
2024-05-30	36.000	36.500	35.920	36.320	34.889	591,577
2024-05-29	36.440	36.440	35.940	36.100	34.678	1,244,300
2024-05-28	36.800	36.920	36.480	36.500	35.062	1,155,589
2024-05-27	36.200	36.680	36.120	36.660	35.216	286,711
2024-05-24	36.580	36.580	35.940	36.320	34.889	700,098
2024-05-23	36.760	36.880	36.460	36.720	35.273	427,424
2024-05-22	36.500	36.700	36.120	36.680	35.235	559,717
2024-05-21	36.480	36.620	36.160	36.520	35.081	914,640
2024-05-20	36.800	36.920	36.400	36.400	34.966	398,704
2024-05-17	36.720	37.100	36.660	37.020	35.270	777,588
2024-05-16	37.380	37.400	36.620	36.720	34.984	671,909
2024-05-15	36.640	37.520	36.160	37.400	35.632	3,362,376
2024-05-14	35.880	36.820	35.800	36.580	34.851	11,587,800
2024-05-13	34.500	35.040	34.460	35.040	33.384	733,006
2024-05-10	35.260	35.500	34.460	34.580	32.945	1,009,611
2024-05-09	35.840	35.840	35.360	35.420	33.746	864,751
2024-05-08	35.520	36.260	35.480	35.740	34.051	1,043,553
2024-05-07	35.220	35.620	34.840	35.520	33.841	1,272,363
2024-05-06	34.480	35.200	34.480	35.040	33.384	1,068,788
2024-05-03	34.260	34.620	34.080	34.220	32.602	4,282,569
2024-05-02	33.660	34.160	33.660	34.060	32.450	983,266
2024-04-30	33.920	34.400	33.540	33.800	32.202	1,781,699
2024-04-29	33.780	34.040	33.780	33.880	32.279	759,829
2024-04-26	33.700	33.920	33.460	33.700	32.107	872,454
2024-04-25	34.320	34.360	33.440	33.700	32.107	698,924
2024-04-24	34.100	34.500	34.100	34.340	32.717	2,808,453
2024-04-23	33.700	34.260	33.600	34.200	32.583	1,327,913
2024-04-22	33.300	33.760	33.260	33.600	32.012	5,389,548
2024-04-19	33.240	33.560	32.940	33.220	31.650	1,210,551
2024-04-18	33.500	33.580	33.120	33.220	31.650	1,391,922
2024-04-17	33.580	33.820	33.400	33.540	31.955	1,994,933
2024-04-16	33.400	33.740	33.160	33.600	32.012	952,288
2024-04-15	33.960	34.280	33.500	33.680	32.088	2,023,646
2024-04-12	34.420	34.780	34.200	34.360	32.736	836,175
2024-04-11	34.500	34.500	33.940	34.200	32.583	1,291,212
2024-04-10	34.720	34.860	34.180	34.520	32.888	1,924,024
2024-04-09	34.860	34.940	34.480	34.620	32.984	1,369,172
2024-04-08	34.760	35.120	34.660	34.940	33.288	1,655,245
2024-04-05	35.020	35.480	35.000	35.120	33.460	1,061,393
2024-04-04	35.620	35.720	35.180	35.500	33.822	1,242,172
2024-04-03	35.420	35.840	35.220	35.700	34.013	873,050
2024-04-02	36.180	36.460	35.360	35.400	33.727	1,459,512
2024-03-28	36.900	36.940	36.040	36.680	34.946	1,768,578
2024-03-27	36.760	37.340	36.720	37.100	35.346	1,348,558
2024-03-26	37.040	37.160	36.680	36.680	34.946	504,119
2024-03-25	36.920	37.060	36.820	36.960	35.213	543,264
2024-03-22	37.180	37.260	36.780	36.920	35.175	1,242,228
2024-03-21	36.760	37.420	36.660	37.320	35.556	1,060,226
2024-03-20	36.400	36.680	36.320	36.580	34.851	1,244,125
2024-03-19	36.340	36.540	36.120	36.420	34.698	894,122

← NewerPage 11 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.