Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	32.470	32.630	32.430	32.580	31.040	432,992
2023-12-20	32.590	32.650	32.110	32.610	31.069	522,969
2023-12-19	32.310	32.520	32.190	32.500	30.964	962,379
2023-12-18	32.700	32.720	32.210	32.260	30.735	798,667
2023-12-15	32.680	32.980	32.440	32.840	31.288	2,534,721
2023-12-14	32.850	33.000	32.470	32.690	31.145	793,902
2023-12-13	32.400	32.740	32.290	32.610	31.069	1,011,326
2023-12-12	32.500	32.580	32.320	32.390	30.859	598,900
2023-12-11	32.370	32.540	32.350	32.390	30.859	924,053
2023-12-08	32.290	32.500	32.180	32.480	30.945	645,129
2023-12-07	32.130	32.380	32.090	32.250	30.726	676,945
2023-12-06	32.300	32.510	32.240	32.330	30.802	619,659
2023-12-05	31.840	32.290	31.780	32.230	30.707	1,016,779
2023-12-04	31.800	31.960	31.760	31.770	30.268	573,258
2023-12-01	31.600	31.900	31.590	31.800	30.297	807,616
2023-11-30	31.590	31.760	31.410	31.760	30.259	5,236,526
2023-11-29	31.500	31.940	31.500	31.540	30.049	1,147,012
2023-11-28	31.080	31.250	30.790	30.960	29.497	1,003,521
2023-11-27	31.040	31.280	31.010	31.100	29.630	1,099,225
2023-11-24	30.870	31.110	30.870	31.030	29.563	705,558
2023-11-23	30.900	30.940	30.650	30.840	29.382	396,531
2023-11-22	30.840	30.990	30.710	30.880	29.420	585,453
2023-11-21	30.260	30.780	30.210	30.720	29.268	803,706
2023-11-20	30.300	30.370	30.170	30.210	28.782	612,733
2023-11-17	29.890	30.260	29.890	30.260	28.830	1,630,543
2023-11-16	30.000	30.010	29.800	29.800	28.391	512,166
2023-11-15	29.900	30.020	29.770	29.900	28.487	616,419
2023-11-14	29.280	29.890	29.180	29.790	28.382	2,456,642
2023-11-13	28.960	29.180	28.680	29.180	27.801	715,333
2023-11-10	28.600	28.970	28.590	28.800	27.439	660,349
2023-11-09	28.710	28.740	28.430	28.670	27.315	642,921
2023-11-08	28.560	28.940	28.520	28.720	27.362	833,523
2023-11-07	28.560	28.690	28.390	28.680	27.324	513,576
2023-11-06	28.950	29.070	28.610	28.720	27.362	687,230
2023-11-03	28.910	28.970	28.730	28.880	27.515	528,310
2023-11-02	28.500	28.960	28.500	28.700	27.343	3,280,086
2023-11-01	28.400	28.750	28.010	28.350	27.010	1,106,753
2023-10-31	27.990	28.530	27.810	28.440	27.096	2,213,735
2023-10-30	27.540	28.140	27.540	27.920	26.600	1,084,330
2023-10-27	27.520	28.190	27.500	27.660	26.353	1,205,871
2023-10-26	27.360	27.560	27.250	27.350	26.057	952,596
2023-10-25	27.630	27.720	27.410	27.610	26.305	651,839
2023-10-24	28.000	28.270	27.890	28.140	26.402	679,073
2023-10-23	28.150	28.220	27.750	27.890	26.168	662,195
2023-10-20	28.100	28.290	28.020	28.060	26.327	1,178,048
2023-10-19	28.570	28.590	28.250	28.390	26.637	861,719
2023-10-18	28.950	29.130	28.600	28.750	26.975	3,292,206
2023-10-17	29.240	29.400	29.140	29.310	27.500	730,025
2023-10-16	29.470	29.470	29.170	29.210	27.406	588,927
2023-10-13	29.490	29.910	29.410	29.450	27.632	851,577
2023-10-12	29.630	29.760	29.440	29.600	27.772	751,427
2023-10-11	28.330	29.280	28.300	29.220	27.416	1,217,774
2023-10-10	28.290	28.450	28.280	28.410	26.656	861,624
2023-10-09	28.310	28.360	27.950	27.990	26.262	863,363
2023-10-06	28.340	28.360	28.020	28.360	26.609	756,267
2023-10-05	28.420	28.420	28.100	28.200	26.459	776,301
2023-10-04	28.130	28.410	27.950	28.220	26.478	875,963
2023-10-03	28.620	28.890	28.170	28.220	26.478	1,532,587
2023-10-02	29.030	29.260	28.650	28.720	26.947	1,455,488
2023-09-29	29.390	29.400	28.970	28.970	27.181	1,687,596

← NewerPage 13 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.