Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.280	55.900	55.280	55.700	55.700	369,538
2026-07-23	56.000	56.080	55.140	55.520	55.520	474,559
2026-07-22	55.740	56.220	55.360	56.180	56.180	594,329
2026-07-21	55.840	56.260	55.500	55.760	55.760	698,321
2026-07-20	56.100	56.320	55.440	55.700	55.700	360,652
2026-07-17	55.540	55.880	55.240	55.760	55.760	507,904
2026-07-16	55.980	56.420	55.540	55.820	55.820	460,711
2026-07-15	56.000	56.460	55.620	55.920	55.920	562,355
2026-07-14	55.700	56.220	55.180	56.000	56.000	524,456
2026-07-13	56.200	56.520	55.840	56.000	56.000	597,582
2026-07-10	56.080	56.800	56.000	56.800	56.800	667,883
2026-07-09	56.900	57.040	56.400	56.640	56.640	678,929
2026-07-08	57.580	57.580	55.840	56.380	56.380	780,300
2026-07-07	59.240	59.560	57.780	57.800	57.800	1,170,703
2026-07-06	60.100	60.180	59.120	59.360	59.360	1,791,408
2026-07-03	59.760	60.400	59.580	60.200	60.200	308,493
2026-07-02	58.840	60.300	58.740	59.740	59.740	659,609
2026-07-01	60.020	60.040	58.860	58.980	58.980	623,767
2026-06-30	60.260	60.680	59.880	59.980	59.980	1,357,232
2026-06-29	60.040	60.360	59.680	59.840	59.840	672,611
2026-06-26	61.540	61.720	60.440	60.740	60.740	759,841
2026-06-25	61.220	62.340	61.100	61.600	61.600	1,222,479
2026-06-24	61.620	61.940	60.900	61.840	61.840	5,435,925
2026-06-23	61.220	61.940	60.620	61.460	61.460	792,520
2026-06-22	60.120	61.620	59.660	61.620	61.620	1,682,010
2026-06-19	60.120	60.560	59.920	60.320	60.320	1,777,210
2026-06-18	60.380	61.140	60.100	60.560	60.560	760,183
2026-06-17	59.880	60.560	59.640	60.560	60.560	2,810,277
2026-06-16	58.960	60.060	58.940	59.900	59.900	904,787
2026-06-15	59.820	60.020	59.080	59.280	59.280	789,432
2026-06-12	58.000	58.740	57.800	58.300	58.300	696,643
2026-06-11	55.780	56.860	55.680	56.860	56.860	736,637
2026-06-10	56.720	56.900	55.540	56.060	56.060	811,218
2026-06-09	57.260	57.740	56.600	56.620	56.620	623,036
2026-06-08	57.400	58.380	57.120	57.300	57.300	709,151
2026-06-05	57.200	58.480	57.160	58.380	58.380	827,071
2026-06-04	57.140	57.540	56.920	56.940	56.940	581,159
2026-06-03	56.720	57.400	56.720	57.040	57.040	738,261
2026-06-02	57.340	57.580	57.000	57.200	57.200	549,436
2026-06-01	58.400	58.460	56.460	56.580	56.580	706,082
2026-05-29	58.700	59.200	58.500	58.700	58.700	2,960,067
2026-05-28	59.500	59.560	58.140	58.380	58.380	798,560
2026-05-27	59.000	59.820	58.940	59.560	59.560	781,447
2026-05-26	59.440	59.720	59.000	59.180	59.180	1,580,780
2026-05-25	58.740	60.080	58.700	59.620	59.620	396,051
2026-05-22	58.800	58.880	58.180	58.460	58.460	607,200
2026-05-21	57.360	58.500	57.300	58.260	58.260	834,191
2026-05-20	56.180	57.940	56.160	57.820	57.820	1,000,703
2026-05-19	57.660	57.660	55.720	56.040	56.040	574,185
2026-05-18	56.980	57.620	56.120	57.300	57.300	838,063
2026-05-15	58.060	58.500	57.480	58.060	57.502	1,210,440
2026-05-14	57.880	58.820	57.760	58.800	58.235	514,185
2026-05-13	58.740	58.760	57.060	57.800	57.245	7,381,391
2026-05-12	59.000	59.340	58.100	58.280	57.720	2,524,440
2026-05-11	59.600	60.000	59.080	59.760	59.186	552,228
2026-05-08	62.000	62.000	59.600	59.900	59.325	2,279,090
2026-05-07	60.700	60.960	59.820	59.820	59.245	797,269
2026-05-06	59.900	61.300	59.840	60.780	60.196	1,380,878
2026-05-05	58.480	59.740	58.460	59.160	58.592	670,392
2026-05-04	59.960	59.960	57.760	58.220	57.661	610,006

← NewerPage 2 of 22 · 1,281 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.