Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	26.780	27.180	26.780	27.140	25.252	845,881
2023-04-11	27.230	27.400	26.610	26.810	24.945	1,003,213
2023-04-06	27.160	27.280	27.100	27.170	25.280	888,721
2023-04-05	27.020	27.300	27.010	27.160	25.270	771,796
2023-04-04	27.050	27.200	26.970	27.060	25.177	695,933
2023-04-03	27.030	27.140	26.860	26.940	25.066	669,671
2023-03-31	27.000	27.170	26.960	27.090	25.205	956,694
2023-03-30	27.080	27.240	26.890	26.920	25.047	1,130,082
2023-03-29	26.650	26.940	26.520	26.940	25.066	1,098,812
2023-03-28	26.610	26.690	26.380	26.420	24.582	979,612
2023-03-27	26.640	26.870	26.420	26.420	24.582	1,192,748
2023-03-24	27.000	27.100	26.090	26.370	24.535	1,708,654
2023-03-23	27.080	27.330	26.930	27.250	25.354	1,475,375
2023-03-22	27.010	27.200	26.930	27.130	25.243	630,586
2023-03-21	26.850	27.300	26.770	27.090	25.205	764,609
2023-03-20	26.410	26.840	26.140	26.660	24.805	1,110,696
2023-03-17	26.800	26.900	26.200	26.510	24.666	2,731,384
2023-03-16	26.550	26.720	26.160	26.700	24.842	1,236,621
2023-03-15	27.000	27.000	26.040	26.220	24.396	1,256,263
2023-03-14	26.280	26.900	26.280	26.900	25.029	1,996,923
2023-03-13	26.710	26.710	25.870	26.340	24.507	846,419
2023-03-10	26.440	26.840	26.440	26.670	24.815	735,395
2023-03-09	26.720	26.830	26.500	26.800	24.935	1,105,136
2023-03-08	26.850	26.920	26.680	26.760	24.898	726,392
2023-03-07	27.240	27.370	26.890	26.890	25.019	1,250,189
2023-03-06	27.440	27.450	27.150	27.240	25.345	680,863
2023-03-03	26.920	27.460	26.750	27.460	25.550	1,659,509
2023-03-02	26.410	26.870	26.190	26.730	24.870	1,443,171
2023-03-01	26.700	26.900	26.350	26.420	24.582	1,572,513
2023-02-28	25.870	26.360	25.870	26.260	24.433	1,525,706
2023-02-27	26.160	26.310	26.060	26.060	24.247	705,325
2023-02-24	26.390	26.390	25.860	25.990	24.182	728,177
2023-02-23	25.600	26.360	25.600	26.200	24.377	1,139,658
2023-02-22	25.890	25.920	25.380	25.760	23.968	893,961
2023-02-21	26.230	26.240	25.830	25.970	24.163	1,101,931
2023-02-20	26.550	26.570	26.260	26.320	24.489	778,164
2023-02-17	26.740	26.740	26.020	26.490	24.647	2,382,852
2023-02-16	27.450	27.530	27.130	27.290	25.391	779,030
2023-02-15	27.440	27.570	27.310	27.410	25.503	637,786
2023-02-14	27.600	27.790	27.390	27.450	25.540	673,578
2023-02-13	27.200	27.570	26.920	27.570	25.652	706,524
2023-02-10	27.360	27.410	26.980	27.180	25.289	614,149
2023-02-09	27.400	27.660	27.360	27.490	25.577	742,003
2023-02-08	27.170	27.410	27.070	27.070	25.187	587,059
2023-02-07	27.140	27.270	26.940	27.030	25.149	648,937
2023-02-06	27.120	27.350	26.990	27.200	25.308	663,661
2023-02-03	27.250	27.400	27.120	27.250	25.354	909,859
2023-02-02	27.250	27.480	27.190	27.330	25.429	1,111,455
2023-02-01	27.050	27.260	27.020	27.110	25.224	622,611
2023-01-31	27.300	27.320	26.990	27.040	25.159	1,767,562
2023-01-30	27.400	27.520	27.270	27.350	25.447	697,356
2023-01-27	27.340	27.460	27.090	27.410	25.503	2,395,649
2023-01-26	27.170	27.410	26.990	27.340	25.438	649,888
2023-01-25	27.260	27.320	26.900	27.060	25.177	2,722,180
2023-01-24	26.990	27.260	26.910	27.260	25.363	2,741,829
2023-01-23	26.740	26.920	26.700	26.920	25.047	5,045,228
2023-01-20	26.480	26.960	26.480	26.660	24.805	1,274,679
2023-01-19	26.650	26.910	26.310	26.390	24.554	1,653,579
2023-01-18	26.640	27.070	26.640	26.780	24.917	840,186
2023-01-17	26.300	26.670	26.190	26.570	24.721	844,311

← NewerPage 16 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.