Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	23.610	23.620	22.380	22.820	20.872	2,072,711
2022-10-20	23.930	24.050	23.740	23.840	21.805	709,998
2022-10-19	24.100	24.110	23.900	23.980	21.933	2,114,518
2022-10-18	24.090	24.270	23.910	24.080	22.024	2,230,919
2022-10-17	23.430	23.990	23.390	23.920	21.878	894,596
2022-10-14	23.750	23.780	23.360	23.430	21.430	1,090,106
2022-10-13	23.260	23.460	22.810	23.380	21.384	1,106,631
2022-10-12	23.180	23.350	22.970	23.240	21.256	1,091,833
2022-10-11	22.720	23.520	22.670	23.160	21.183	1,286,717
2022-10-10	23.080	23.200	22.890	23.040	21.073	744,046
2022-10-07	23.380	23.630	23.050	23.060	21.091	739,035
2022-10-06	23.950	24.060	23.450	23.490	21.485	483,367
2022-10-05	23.750	23.980	23.650	23.880	21.841	567,831
2022-10-04	23.510	24.070	23.440	24.060	22.006	944,107
2022-10-03	23.400	23.440	22.970	23.300	21.311	587,816
2022-09-30	23.340	23.520	23.160	23.390	21.393	861,455
2022-09-29	23.230	23.350	22.970	23.160	21.183	689,895
2022-09-28	22.860	23.240	22.730	23.210	21.229	930,897
2022-09-27	23.300	23.350	23.030	23.050	21.082	712,100
2022-09-26	23.300	23.330	23.060	23.080	21.110	1,953,990
2022-09-23	23.650	23.730	23.090	23.300	21.311	2,661,703
2022-09-22	24.060	24.070	23.570	23.620	21.604	673,765
2022-09-21	23.530	24.430	23.250	24.360	22.281	391,684
2022-09-20	25.020	25.270	24.250	24.250	22.180	632,223
2022-09-19	24.640	25.020	24.510	24.950	22.820	369,764
2022-09-16	24.900	24.940	24.550	24.650	22.546	1,992,167
2022-09-15	25.040	25.190	24.880	25.070	22.930	385,256
2022-09-14	25.330	25.460	25.060	25.170	23.021	441,600
2022-09-13	25.790	26.000	25.350	25.450	23.277	443,356
2022-09-12	25.370	25.940	25.330	25.830	23.625	597,031
2022-09-09	24.840	25.330	24.830	25.160	23.012	3,711,337
2022-09-08	25.050	25.050	24.580	24.910	22.784	508,505
2022-09-07	24.620	25.030	24.610	24.840	22.720	494,556
2022-09-06	24.900	24.920	24.600	24.840	22.720	425,387
2022-09-05	24.310	24.900	24.310	24.870	22.747	398,359
2022-09-02	24.980	25.110	24.670	25.110	22.966	330,942
2022-09-01	24.820	24.910	24.590	24.700	22.591	570,536
2022-08-31	25.370	25.450	24.890	24.980	22.848	1,021,155
2022-08-30	25.590	25.790	25.420	25.420	23.250	470,003
2022-08-29	25.500	25.660	25.330	25.570	23.387	408,594
2022-08-26	26.180	26.330	25.740	25.870	23.662	427,746
2022-08-25	26.360	26.510	25.970	26.030	23.808	353,806
2022-08-24	26.010	26.250	25.980	26.230	23.991	383,463
2022-08-23	26.490	26.520	26.010	26.100	23.872	370,876
2022-08-22	26.310	26.670	25.940	26.610	24.338	528,659
2022-08-19	26.740	27.050	26.600	26.830	24.540	675,135
2022-08-18	26.520	26.850	26.520	26.850	24.558	529,272
2022-08-17	27.000	27.000	26.490	26.560	24.293	648,751
2022-08-16	26.420	26.690	26.370	26.690	24.412	555,106
2022-08-15	26.370	26.520	26.280	26.430	24.174	385,819
2022-08-12	26.660	26.680	26.280	26.370	24.119	478,486
2022-08-11	26.480	26.770	26.320	26.670	24.393	710,087
2022-08-10	26.390	26.600	26.180	26.350	24.101	2,169,955
2022-08-09	25.660	26.630	25.560	26.500	24.238	1,438,658
2022-08-08	25.920	26.060	25.470	25.550	23.369	1,131,175
2022-08-05	26.300	26.300	25.780	25.920	23.707	597,052
2022-08-04	26.420	26.440	26.090	26.300	24.055	591,179
2022-08-03	26.180	26.520	26.170	26.290	24.046	1,233,912
2022-08-02	26.060	26.260	25.970	26.180	23.945	564,649
2022-08-01	26.390	26.400	26.050	26.160	23.927	764,456

← NewerPage 18 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.