Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.200	26.700	25.780	26.080	23.854	905,668
2022-07-28	26.100	26.430	25.760	26.400	24.146	639,825
2022-07-27	26.050	26.120	25.830	25.980	23.762	690,857
2022-07-26	26.040	26.270	25.840	26.030	23.808	765,601
2022-07-25	26.180	26.640	26.100	26.100	23.872	709,059
2022-07-22	26.070	26.260	25.820	26.250	24.009	918,974
2022-07-21	26.100	26.470	25.950	26.000	23.781	743,681
2022-07-20	26.770	26.780	26.110	26.150	23.918	1,406,170
2022-07-19	26.000	26.700	25.870	26.640	24.366	929,776
2022-07-18	25.700	26.040	25.620	26.040	23.817	811,878
2022-07-15	24.850	25.640	24.760	25.600	23.415	1,362,966
2022-07-14	24.820	25.040	24.570	24.680	22.573	685,762
2022-07-13	25.390	25.430	24.880	24.940	22.811	1,001,551
2022-07-12	25.010	25.510	24.960	25.470	23.296	1,561,923
2022-07-11	25.680	25.700	25.020	25.180	23.031	864,157
2022-07-08	25.500	26.090	25.490	26.000	23.781	1,045,383
2022-07-07	25.090	25.410	24.950	25.410	23.241	1,504,859
2022-07-06	24.660	24.890	24.490	24.810	22.692	824,616
2022-07-05	24.730	24.780	24.190	24.370	22.290	1,956,205
2022-07-04	24.480	24.900	24.410	24.670	22.564	382,399
2022-07-01	24.040	24.420	23.700	24.220	22.152	689,321
2022-06-30	23.760	24.190	23.250	24.190	22.125	1,975,270
2022-06-29	24.090	24.410	23.800	24.100	22.043	3,545,363
2022-06-28	24.250	24.610	24.160	24.210	22.143	917,474
2022-06-27	24.600	24.660	23.970	24.120	22.061	556,049
2022-06-24	24.000	24.600	24.000	24.480	22.390	807,967
2022-06-23	23.080	24.060	23.070	23.820	21.787	2,368,495
2022-06-22	23.050	23.290	22.770	23.250	21.265	837,859
2022-06-21	23.800	23.880	23.250	23.270	21.284	3,864,443
2022-06-20	23.760	23.800	23.120	23.340	21.348	1,766,348
2022-06-17	23.670	24.080	23.330	23.530	21.521	2,956,860
2022-06-16	23.610	23.790	23.400	23.550	21.540	1,899,476
2022-06-15	23.500	24.070	23.130	23.730	21.704	882,279
2022-06-14	24.660	24.810	23.270	23.270	21.284	1,465,410
2022-06-13	24.470	24.540	24.280	24.440	22.354	1,213,670
2022-06-10	24.870	24.970	24.630	24.680	22.573	3,492,406
2022-06-09	24.620	25.040	24.470	25.000	22.866	2,768,840
2022-06-08	25.220	25.390	24.930	25.260	23.104	1,148,753
2022-06-07	24.880	25.260	24.850	25.180	23.031	1,227,989
2022-06-06	24.620	24.920	24.460	24.850	22.729	536,303
2022-06-03	24.440	24.600	24.340	24.500	22.409	422,345
2022-06-02	24.130	24.480	24.130	24.300	22.226	411,963
2022-06-01	24.060	24.270	23.880	23.960	21.915	653,537
2022-05-31	24.200	24.270	24.000	24.010	21.960	1,988,200
2022-05-30	24.340	24.570	24.260	24.340	22.262	437,435
2022-05-27	24.270	24.320	24.030	24.210	22.143	845,363
2022-05-26	24.170	24.290	24.080	24.140	22.079	2,449,323
2022-05-25	23.890	24.190	23.680	24.140	22.079	604,765
2022-05-24	23.320	23.680	23.280	23.680	21.659	2,488,273
2022-05-23	23.600	23.900	23.320	23.620	21.604	2,149,351
2022-05-20	23.310	23.640	23.110	23.310	21.320	789,976
2022-05-19	23.600	23.700	23.140	23.180	21.201	945,091
2022-05-18	23.800	24.080	23.670	23.780	21.750	881,759
2022-05-17	24.090	24.260	23.710	23.850	21.814	563,948
2022-05-16	23.880	24.050	23.580	23.970	21.924	688,657
2022-05-13	23.350	23.930	23.290	23.870	21.832	749,125
2022-05-12	23.000	23.400	22.850	23.190	21.210	1,042,679
2022-05-11	23.070	23.430	23.020	23.370	21.375	825,767
2022-05-10	23.180	23.580	23.030	23.150	20.920	805,536
2022-05-09	23.480	23.760	22.980	22.980	20.766	1,427,145

← NewerPage 19 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.