Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	26.100	26.370	26.100	26.270	24.442	504,373
2023-01-13	25.870	26.260	25.840	26.100	24.284	593,405
2023-01-12	25.450	26.030	25.450	25.830	24.033	948,055
2023-01-11	25.780	25.800	25.460	25.460	23.689	1,391,141
2023-01-10	25.330	25.790	25.200	25.750	23.959	1,158,223
2023-01-09	25.560	25.870	25.450	25.450	23.679	1,118,534
2023-01-06	24.660	25.270	24.600	25.220	23.465	651,670
2023-01-05	24.700	25.010	24.700	24.740	23.019	399,805
2023-01-04	24.670	24.900	24.670	24.800	23.075	538,880
2023-01-03	24.480	24.740	24.310	24.530	22.823	681,799
2023-01-02	24.630	24.660	24.310	24.560	22.851	614,575
2022-12-30	24.670	24.730	24.460	24.470	22.768	640,053
2022-12-29	24.650	24.730	24.420	24.630	22.916	649,847
2022-12-28	24.610	24.710	24.540	24.660	22.944	404,685
2022-12-27	24.760	24.820	24.490	24.610	22.898	249,266
2022-12-23	24.480	24.700	24.370	24.640	22.926	684,573
2022-12-22	24.570	24.680	24.380	24.380	22.684	612,661
2022-12-21	24.490	24.570	24.270	24.450	22.749	1,002,982
2022-12-20	24.290	24.410	24.030	24.350	22.656	627,333
2022-12-19	24.510	24.650	24.330	24.500	22.795	550,930
2022-12-16	25.530	25.530	24.400	24.410	22.712	2,414,311
2022-12-15	25.470	25.660	25.300	25.550	23.772	1,905,137
2022-12-14	25.650	25.710	25.430	25.640	23.856	968,308
2022-12-13	25.690	25.920	25.240	25.760	23.968	1,036,286
2022-12-12	25.530	25.850	25.470	25.610	23.828	808,257
2022-12-09	25.450	25.830	25.340	25.690	23.903	925,869
2022-12-08	25.610	25.610	25.420	25.470	23.698	540,165
2022-12-07	25.530	25.640	25.450	25.540	23.763	544,652
2022-12-06	25.900	25.900	25.480	25.610	23.828	707,730
2022-12-05	26.030	26.120	25.840	25.840	24.042	1,058,161
2022-12-02	26.030	26.260	25.960	26.080	24.266	868,692
2022-12-01	25.880	26.210	25.590	26.080	24.266	887,096
2022-11-30	25.530	25.720	25.450	25.600	23.819	3,180,992
2022-11-29	25.820	25.850	25.480	25.530	23.754	842,251
2022-11-28	25.840	25.990	25.720	25.820	24.024	1,389,500
2022-11-25	25.710	25.930	25.690	25.870	24.070	745,310
2022-11-24	25.490	25.750	25.420	25.740	23.949	4,136,777
2022-11-23	25.580	25.770	25.450	25.450	23.679	717,689
2022-11-22	25.300	25.720	25.210	25.540	23.763	1,006,114
2022-11-21	24.930	25.260	24.910	25.200	23.447	703,631
2022-11-18	25.040	25.060	24.640	24.890	23.158	2,622,095
2022-11-17	24.750	24.900	24.680	24.770	23.047	725,056
2022-11-16	25.150	25.250	24.650	24.750	23.028	841,458
2022-11-15	24.840	25.110	24.740	24.960	23.223	756,788
2022-11-14	24.640	25.060	24.580	24.820	23.093	1,024,220
2022-11-11	24.590	24.960	24.430	24.670	22.954	952,144
2022-11-10	23.880	24.570	23.650	24.400	22.702	2,946,400
2022-11-09	23.440	23.990	23.420	23.820	22.163	2,573,294
2022-11-08	23.290	23.630	23.250	23.530	21.893	3,789,186
2022-11-07	23.500	23.630	23.380	23.400	21.772	1,140,854
2022-11-04	23.520	23.920	23.320	23.600	21.958	1,699,673
2022-11-03	23.770	23.800	23.120	23.390	21.763	1,147,078
2022-11-02	24.600	24.790	24.390	24.390	22.308	736,630
2022-11-01	24.900	24.970	24.330	24.640	22.537	728,993
2022-10-31	24.240	24.820	23.750	24.710	22.601	785,581
2022-10-28	23.730	24.370	23.730	24.370	22.290	867,852
2022-10-27	23.780	24.350	23.440	24.210	22.143	844,880
2022-10-26	23.620	24.010	23.220	23.980	21.933	1,687,525
2022-10-25	23.230	23.640	23.140	23.620	21.604	776,386
2022-10-24	23.110	23.270	22.850	23.140	21.165	600,972

← NewerPage 17 of 22 · 1,283 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.