Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.480	23.760	22.980	22.980	20.766	1,427,145
2022-05-06	23.780	24.180	23.330	23.670	21.389	1,217,457
2022-05-05	24.920	25.080	24.300	24.390	22.040	589,155
2022-05-04	24.300	24.760	24.290	24.490	22.130	753,877
2022-05-03	24.010	24.500	24.010	24.290	21.950	621,826
2022-05-02	24.280	24.460	22.840	23.860	21.561	1,023,350
2022-04-29	25.030	25.050	24.590	24.590	22.221	938,825
2022-04-28	24.980	25.370	24.640	24.920	22.519	812,092
2022-04-27	24.740	25.130	24.290	24.760	22.374	681,773
2022-04-26	24.380	25.260	24.380	24.760	22.374	8,216,561
2022-04-25	24.150	24.550	23.850	24.310	21.968	822,084
2022-04-22	25.000	25.190	24.470	24.470	22.112	1,133,309
2022-04-21	25.340	25.740	25.340	25.560	23.097	908,021
2022-04-20	25.440	25.440	24.960	25.340	22.899	1,125,099
2022-04-19	25.520	25.550	25.060	25.340	22.899	2,536,202
2022-04-14	25.470	25.900	25.420	25.740	23.260	824,354
2022-04-13	24.850	25.450	24.850	25.420	22.971	1,001,561
2022-04-12	24.500	25.400	24.470	25.200	22.772	1,686,736
2022-04-11	24.400	24.910	24.350	24.860	22.465	883,775
2022-04-08	24.590	24.780	24.060	24.370	22.022	836,826
2022-04-07	23.890	25.030	23.830	24.340	21.995	1,279,924
2022-04-06	24.040	24.270	23.470	23.750	21.462	799,026
2022-04-05	24.320	24.370	23.930	24.040	21.724	943,043
2022-04-04	24.390	24.530	24.080	24.220	21.886	683,134
2022-04-01	24.100	24.750	24.100	24.380	22.031	653,875
2022-03-31	24.090	24.410	23.870	24.130	21.805	1,234,376
2022-03-30	24.240	24.570	23.920	24.080	21.760	1,275,847
2022-03-29	24.430	24.810	24.150	24.590	22.221	936,605
2022-03-28	24.670	24.930	24.180	24.180	21.850	722,211
2022-03-25	25.200	25.200	24.610	24.610	22.239	1,162,238
2022-03-24	24.930	25.140	24.880	25.060	22.646	2,562,051
2022-03-23	25.190	25.440	24.810	24.870	22.474	2,123,911
2022-03-22	25.210	25.340	24.850	25.140	22.718	1,000,437
2022-03-21	25.340	25.680	25.080	25.120	22.700	4,494,308
2022-03-18	25.740	25.780	25.230	25.640	23.170	3,205,597
2022-03-17	25.180	25.750	25.180	25.750	23.269	940,448
2022-03-16	25.210	25.540	25.130	25.170	22.745	1,205,101
2022-03-15	24.620	25.110	24.490	24.810	22.420	909,091
2022-03-14	24.670	25.100	24.600	24.860	22.465	724,027
2022-03-11	23.990	24.710	23.870	24.400	22.049	1,139,588
2022-03-10	24.090	24.380	23.440	23.820	21.525	1,273,175
2022-03-09	23.530	24.410	23.390	24.180	21.850	2,541,209
2022-03-08	22.710	24.030	22.710	23.060	20.838	2,005,921
2022-03-07	22.900	23.730	22.190	23.070	20.847	1,613,189
2022-03-04	23.970	23.970	23.170	23.400	21.145	1,208,568
2022-03-03	23.810	24.730	23.790	24.010	21.697	1,475,435
2022-03-02	23.870	24.870	23.560	24.570	22.203	1,873,650
2022-03-01	24.380	24.880	23.990	23.990	21.679	1,174,293
2022-02-28	24.010	24.540	23.790	24.420	22.067	2,035,596
2022-02-25	23.200	24.530	23.030	24.370	22.022	1,508,572
2022-02-24	22.970	23.660	22.700	23.140	20.910	1,422,341
2022-02-23	24.230	24.570	23.910	24.040	21.724	607,970
2022-02-22	23.720	24.510	23.640	24.210	21.877	1,021,244
2022-02-21	24.690	25.020	24.340	24.450	22.094	1,167,976
2022-02-18	25.330	25.430	24.580	24.590	22.221	1,256,255
2022-02-17	25.320	25.570	25.040	25.290	22.853	2,195,266
2022-02-16	24.630	25.490	24.630	25.170	22.745	2,959,068
2022-02-15	23.800	24.630	23.730	24.630	22.257	1,146,555
2022-02-14	23.950	23.970	23.510	23.800	21.507	1,754,740
2022-02-11	24.300	24.500	23.840	24.460	22.103	809,556

← NewerPage 20 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.