Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%

← FER.MC stock page

Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	26.660	27.010	26.600	26.800	24.218	679,166
2021-11-15	26.370	26.920	26.180	26.920	24.326	1,241,309
2021-11-12	26.410	26.450	26.200	26.350	23.811	6,693,407
2021-11-11	26.730	27.090	26.350	26.400	23.856	5,156,141
2021-11-10	26.870	27.010	26.650	26.800	24.218	1,580,530
2021-11-09	27.210	27.410	26.870	26.870	24.281	1,335,688
2021-11-08	27.500	27.600	27.010	27.330	24.697	681,001
2021-11-05	27.060	27.590	26.890	27.400	24.760	2,131,224
2021-11-04	27.030	27.230	26.830	27.040	24.435	901,072
2021-11-03	27.180	27.210	26.740	26.820	24.236	719,073
2021-11-02	27.720	27.830	27.480	27.670	24.728	940,533
2021-11-01	27.090	28.070	27.090	27.750	24.800	742,556
2021-10-29	27.160	27.410	26.450	27.260	24.362	1,623,216
2021-10-28	27.200	27.730	27.070	27.730	24.782	10,894,010
2021-10-27	27.250	27.480	27.230	27.290	24.389	6,202,604
2021-10-26	27.100	27.590	26.950	27.280	24.380	937,154
2021-10-25	27.180	27.190	26.840	27.150	24.264	994,007
2021-10-22	26.800	27.230	26.770	27.180	24.291	756,678
2021-10-21	26.730	27.100	26.660	26.820	23.969	595,250

← NewerPage 22 of 22 · 1,279 trading days

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.