Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	29.540	29.540	29.130	29.320	27.510	1,360,368
2023-09-27	29.530	29.620	29.350	29.450	27.632	799,842
2023-09-26	29.320	29.610	29.270	29.440	27.622	928,017
2023-09-25	29.660	29.780	29.400	29.600	27.772	768,630
2023-09-22	29.720	29.910	29.600	29.720	27.885	670,542
2023-09-21	30.150	30.270	29.800	30.000	28.148	960,470
2023-09-20	30.500	30.670	30.300	30.340	28.467	681,046
2023-09-19	30.230	30.570	30.230	30.570	28.682	686,145
2023-09-18	30.360	30.440	30.160	30.300	28.429	571,164
2023-09-15	30.200	30.620	30.190	30.430	28.551	3,952,955
2023-09-14	29.500	30.110	29.500	30.000	28.148	852,648
2023-09-13	29.760	29.760	29.200	29.560	27.735	703,170
2023-09-12	29.800	29.990	29.700	29.760	27.922	612,094
2023-09-11	29.680	29.870	29.520	29.790	27.951	635,975
2023-09-08	29.520	29.840	29.380	29.650	27.819	840,652
2023-09-07	29.020	29.490	29.000	29.390	27.575	803,778
2023-09-06	29.020	29.180	28.900	29.100	27.303	5,531,497
2023-09-05	29.120	29.140	28.950	29.100	27.303	3,842,212
2023-09-04	29.130	29.330	29.020	29.130	27.331	351,394
2023-09-01	29.130	29.380	29.040	29.130	27.331	594,926
2023-08-31	29.250	29.430	29.130	29.250	27.444	1,594,652
2023-08-30	29.410	29.420	29.200	29.240	27.435	1,088,275
2023-08-29	29.400	29.420	29.210	29.260	27.453	898,198
2023-08-28	29.060	29.480	29.050	29.280	27.472	726,117
2023-08-25	28.880	29.060	28.690	28.900	27.116	506,186
2023-08-24	29.190	29.260	28.980	28.980	27.191	979,921
2023-08-23	29.120	29.220	29.020	29.020	27.228	438,956
2023-08-22	28.860	29.230	28.860	29.150	27.350	384,159
2023-08-21	29.000	29.080	28.710	28.790	27.012	537,697
2023-08-18	29.100	29.140	28.560	28.820	27.040	660,100
2023-08-17	29.410	29.480	29.160	29.190	27.388	2,874,206
2023-08-16	29.680	29.760	29.500	29.520	27.697	2,754,275
2023-08-15	29.900	29.910	29.440	29.730	27.894	548,428
2023-08-14	29.800	29.950	29.710	29.850	28.007	535,798
2023-08-11	30.130	30.130	29.790	29.980	28.129	389,170
2023-08-10	29.920	30.350	29.850	30.200	28.335	2,006,046
2023-08-09	29.940	29.970	29.700	29.830	27.988	462,051
2023-08-08	29.540	29.820	29.490	29.710	27.876	525,845
2023-08-07	29.560	29.710	29.350	29.710	27.876	401,066
2023-08-04	29.600	29.760	29.410	29.760	27.922	1,847,784
2023-08-03	29.730	29.760	29.400	29.480	27.660	819,158
2023-08-02	29.870	29.880	29.570	29.850	28.007	1,295,326
2023-08-01	29.990	30.180	29.810	30.100	28.241	764,893
2023-07-31	30.200	30.290	29.920	30.140	28.279	662,872
2023-07-28	30.200	30.310	30.060	30.200	28.335	501,738
2023-07-27	30.250	30.410	30.170	30.220	28.354	2,437,946
2023-07-26	30.190	30.280	30.070	30.180	28.317	733,738
2023-07-25	30.190	30.220	30.100	30.190	28.326	520,648
2023-07-24	29.780	30.320	29.780	30.170	28.307	438,441
2023-07-21	30.000	30.170	29.870	30.120	28.260	692,567
2023-07-20	29.720	30.150	29.670	30.090	28.232	747,283
2023-07-19	29.460	29.890	29.450	29.770	27.932	724,919
2023-07-18	29.200	29.460	28.980	29.440	27.622	1,156,670
2023-07-17	29.000	29.330	28.910	29.180	27.378	686,040
2023-07-14	28.800	29.220	28.740	29.110	27.313	2,783,701
2023-07-13	29.050	29.050	28.600	28.680	26.909	472,221
2023-07-12	29.080	29.100	28.790	28.920	27.134	775,731
2023-07-11	29.000	29.110	28.820	28.890	27.106	621,087
2023-07-10	28.460	28.900	28.430	28.840	27.059	613,517
2023-07-07	28.760	28.760	28.300	28.570	26.806	499,986

← NewerPage 14 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.