Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.860	25.080	24.360	24.520	22.158	796,020
2022-02-09	24.270	24.890	24.270	24.740	22.356	825,884
2022-02-08	23.500	24.120	23.470	24.120	21.796	1,500,625
2022-02-07	24.230	24.390	23.600	23.600	21.326	1,896,938
2022-02-04	25.060	25.140	24.010	24.110	21.787	975,551
2022-02-03	25.240	25.380	24.520	24.760	22.374	1,382,838
2022-02-02	25.310	25.470	25.150	25.160	22.736	1,033,629
2022-02-01	24.730	25.280	24.660	25.150	22.727	1,054,107
2022-01-31	24.450	24.670	24.350	24.570	22.203	1,185,683
2022-01-28	24.490	24.640	23.930	24.180	21.850	924,492
2022-01-27	24.070	24.640	23.800	24.480	22.121	2,094,662
2022-01-26	24.610	25.120	24.500	24.500	22.139	839,731
2022-01-25	24.810	25.040	24.270	24.480	22.121	1,225,560
2022-01-24	25.560	25.580	24.700	24.710	22.329	1,701,190
2022-01-21	25.900	25.930	25.520	25.670	23.197	1,214,433
2022-01-20	26.000	26.320	26.000	26.030	23.522	819,747
2022-01-19	26.080	26.530	25.980	26.030	23.522	1,168,446
2022-01-18	26.590	26.650	26.290	26.340	23.802	2,455,159
2022-01-17	26.680	26.710	26.390	26.670	24.100	1,651,573
2022-01-14	26.450	26.610	26.290	26.430	23.884	2,139,347
2022-01-13	26.400	26.500	26.150	26.500	23.947	1,252,248
2022-01-12	27.040	27.100	26.580	26.750	24.173	847,307
2022-01-11	26.870	27.070	26.810	26.920	24.326	698,629
2022-01-10	26.730	27.210	26.630	26.840	24.254	1,114,546
2022-01-07	26.660	27.030	26.330	26.620	24.055	1,202,395
2022-01-06	26.860	27.330	26.750	27.330	24.697	1,981,142
2022-01-05	27.500	27.660	27.230	27.300	24.670	2,378,666
2022-01-04	27.970	27.970	27.340	27.610	24.950	884,121
2022-01-03	27.560	27.950	27.540	27.720	25.049	656,013
2021-12-30	27.370	27.630	27.270	27.560	24.905	678,390
2021-12-29	27.400	27.490	27.210	27.340	24.706	345,057
2021-12-28	27.230	27.610	27.190	27.390	24.751	498,821
2021-12-27	26.670	27.270	26.660	27.270	24.643	592,953
2021-12-23	26.570	27.050	26.570	26.930	24.335	584,774
2021-12-22	25.970	26.590	25.860	26.530	23.974	809,777
2021-12-21	25.900	26.000	25.610	25.860	23.368	1,887,214
2021-12-20	24.950	25.720	24.720	25.600	23.133	899,862
2021-12-17	25.630	25.860	25.460	25.690	23.215	2,829,080
2021-12-16	25.720	25.780	25.450	25.720	23.242	1,427,360
2021-12-15	25.770	25.770	25.300	25.300	22.862	1,114,902
2021-12-14	25.570	25.880	25.510	25.710	23.233	2,428,301
2021-12-13	25.820	25.860	25.290	25.410	22.962	710,214
2021-12-10	25.600	25.790	25.490	25.490	23.034	431,033
2021-12-09	25.970	25.980	25.710	25.720	23.242	736,618
2021-12-08	26.250	26.430	25.890	25.890	23.396	2,261,604
2021-12-07	26.000	26.420	25.800	26.280	23.748	1,049,300
2021-12-06	25.730	25.980	25.680	25.790	23.305	1,301,047
2021-12-03	25.900	25.960	25.340	25.400	22.953	2,519,995
2021-12-02	25.080	25.880	25.080	25.600	23.133	1,263,225
2021-12-01	24.560	25.520	24.550	25.430	22.980	1,177,245
2021-11-30	24.700	25.150	24.420	24.560	22.194	2,451,908
2021-11-29	25.170	25.540	24.880	25.100	22.682	1,490,354
2021-11-26	26.320	26.320	24.770	24.770	22.383	1,972,290
2021-11-25	26.680	27.270	26.660	27.130	24.516	2,592,850
2021-11-24	26.420	26.760	26.360	26.620	24.055	945,873
2021-11-23	26.180	26.680	26.040	26.370	23.829	828,898
2021-11-22	26.100	26.540	25.900	26.400	23.856	1,027,643
2021-11-19	26.370	26.460	25.780	25.980	23.477	1,399,828
2021-11-18	26.580	26.580	26.120	26.420	23.874	766,034
2021-11-17	26.940	27.030	26.630	26.670	24.100	1,444,857

← NewerPage 21 of 22 · 1,284 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.