Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	36.340	36.540	36.120	36.420	34.698	894,122
2024-03-18	36.220	36.420	35.900	36.340	34.622	913,543
2024-03-15	36.060	36.480	35.900	36.300	34.584	2,312,084
2024-03-14	36.400	36.540	35.980	36.120	34.413	658,908
2024-03-13	36.000	36.520	35.920	36.400	34.679	799,856
2024-03-12	36.100	36.320	35.760	36.040	34.336	1,170,572
2024-03-11	35.000	36.040	34.960	36.040	34.336	873,065
2024-03-08	35.300	35.480	34.920	35.160	33.498	702,949
2024-03-07	34.300	35.460	34.260	35.300	33.631	1,071,353
2024-03-06	34.300	34.500	33.900	34.500	32.869	948,257
2024-03-05	34.300	34.550	34.200	34.350	32.726	1,073,135
2024-03-04	34.500	34.500	34.150	34.350	32.726	668,055
2024-03-01	34.550	34.650	34.300	34.500	32.869	1,053,039
2024-02-29	34.550	34.650	34.200	34.650	33.012	2,777,401
2024-02-28	34.500	35.000	34.100	34.450	32.822	1,282,210
2024-02-27	34.950	35.000	34.550	34.750	33.107	779,697
2024-02-26	35.150	35.150	34.900	35.000	33.346	750,262
2024-02-23	35.000	35.100	34.350	34.900	33.250	1,053,136
2024-02-22	35.900	35.900	35.200	35.400	33.727	2,121,257
2024-02-21	35.650	35.750	35.350	35.450	33.774	397,295
2024-02-20	35.050	35.790	35.050	35.500	33.822	845,418
2024-02-19	34.750	35.210	34.680	35.160	33.498	573,049
2024-02-16	35.530	35.530	34.360	34.810	33.165	913,443
2024-02-15	35.500	35.620	35.340	35.400	33.727	582,920
2024-02-14	35.120	35.360	35.060	35.360	33.689	604,292
2024-02-13	35.460	35.510	34.940	35.180	33.517	730,043
2024-02-12	35.740	35.780	35.380	35.490	33.812	499,865
2024-02-09	35.660	35.900	35.580	35.630	33.946	1,024,988
2024-02-08	35.820	36.100	35.500	35.650	33.965	1,079,781
2024-02-07	35.420	35.830	35.330	35.640	33.955	806,066
2024-02-06	35.260	35.530	35.210	35.520	33.841	801,648
2024-02-05	34.410	35.180	34.400	35.120	33.460	863,396
2024-02-02	34.670	34.760	34.230	34.350	32.726	954,762
2024-02-01	35.280	35.670	33.740	34.290	32.669	1,616,351
2024-01-31	35.600	35.760	35.410	35.410	33.736	1,207,286
2024-01-30	35.390	35.780	35.310	35.570	33.889	839,745
2024-01-29	35.540	35.620	35.270	35.290	33.622	938,591
2024-01-26	35.070	35.610	35.030	35.530	33.851	762,780
2024-01-25	34.850	35.080	34.750	35.080	33.422	572,488
2024-01-24	34.780	34.900	34.550	34.900	33.250	655,438
2024-01-23	35.300	35.370	34.370	34.440	32.812	779,797
2024-01-22	34.890	35.280	34.880	35.250	33.584	652,406
2024-01-19	34.820	34.960	34.550	34.630	32.993	1,159,172
2024-01-18	34.530	34.810	34.280	34.760	33.117	739,104
2024-01-17	34.730	34.740	34.310	34.510	32.879	947,046
2024-01-16	34.800	35.020	34.470	34.960	33.307	998,561
2024-01-15	34.830	35.120	34.800	34.910	33.260	1,075,778
2024-01-12	34.460	34.800	34.420	34.770	33.126	1,046,741
2024-01-11	34.360	34.670	34.100	34.340	32.717	1,230,907
2024-01-10	33.830	34.350	33.680	34.280	32.660	1,183,442
2024-01-09	33.670	33.940	33.440	33.850	32.250	799,403
2024-01-08	33.250	33.690	33.150	33.690	32.098	808,914
2024-01-05	33.730	33.730	33.170	33.330	31.755	1,126,262
2024-01-04	33.380	33.890	33.380	33.860	32.259	1,012,460
2024-01-03	34.070	34.140	33.280	33.400	31.821	1,085,264
2024-01-02	33.500	34.420	33.480	34.180	32.564	1,365,475
2023-12-29	32.800	33.200	32.800	33.020	31.459	620,309
2023-12-28	32.740	32.890	32.680	32.830	31.278	341,149
2023-12-27	32.470	32.760	32.450	32.710	31.164	386,001
2023-12-22	32.550	32.710	32.500	32.630	31.088	392,190

← NewerPage 12 of 22 · 1,279 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.