Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.000	58.700	56.640	58.440	57.879	959,572
2026-04-29	57.880	57.880	56.880	56.980	56.433	460,984
2026-04-28	57.720	58.320	57.320	57.680	57.126	494,810
2026-04-27	58.640	58.740	57.680	57.680	57.126	651,791
2026-04-24	59.400	59.760	58.660	58.660	58.096	728,095
2026-04-23	59.360	60.180	58.980	60.020	59.443	587,848
2026-04-22	60.440	60.720	59.640	59.640	59.067	562,045
2026-04-21	60.820	61.160	60.080	60.080	59.503	772,288
2026-04-20	60.640	60.740	60.060	60.540	59.958	522,292
2026-04-17	59.580	61.260	58.640	60.900	60.315	1,063,497
2026-04-16	60.440	60.720	59.880	59.880	59.305	996,784
2026-04-15	61.140	61.220	60.040	60.160	59.582	587,248
2026-04-14	60.940	61.420	60.740	61.220	60.632	693,492
2026-04-13	60.140	60.620	59.400	60.360	59.780	1,006,256
2026-04-10	60.900	61.600	60.500	60.840	60.256	1,040,660
2026-04-09	59.920	60.660	59.780	60.660	60.077	761,819
2026-04-08	59.020	60.040	58.600	59.780	59.206	1,360,482
2026-04-07	57.240	57.980	56.500	56.740	56.195	791,800
2026-04-02	56.820	57.580	56.140	57.280	56.730	553,661
2026-04-01	57.080	57.660	56.760	57.660	57.106	729,592
2026-03-31	54.820	55.680	54.600	55.420	54.888	1,065,644
2026-03-30	54.540	55.180	54.320	54.820	54.293	1,028,650
2026-03-27	54.980	55.140	54.280	54.660	54.135	1,264,310
2026-03-26	54.960	55.020	54.440	54.980	54.452	880,271
2026-03-25	55.240	55.440	54.680	55.060	54.531	1,061,930
2026-03-24	54.520	54.560	53.560	54.220	53.699	603,683
2026-03-23	52.720	55.280	51.700	54.340	53.818	952,397
2026-03-20	55.120	55.360	53.160	53.440	52.927	1,618,914
2026-03-19	55.540	55.860	54.400	54.580	54.056	854,976
2026-03-18	57.260	57.540	56.220	56.220	55.680	787,394
2026-03-17	55.820	56.840	55.780	56.640	56.096	576,494
2026-03-16	55.480	56.300	55.080	55.760	55.224	562,830
2026-03-13	55.860	56.340	55.200	55.280	54.749	678,943
2026-03-12	56.620	56.900	55.440	55.940	55.403	748,403
2026-03-11	56.720	57.080	56.120	56.780	56.235	779,063
2026-03-10	57.060	57.700	56.880	57.120	56.571	967,207
2026-03-09	54.340	56.380	53.900	56.000	55.462	4,415,734
2026-03-06	58.040	59.060	56.240	57.060	56.512	940,854
2026-03-05	59.580	60.180	57.920	58.040	57.482	1,071,161
2026-03-04	58.000	60.240	57.960	59.600	59.027	877,450
2026-03-03	60.960	61.000	58.700	59.560	58.988	1,628,807
2026-03-02	62.000	62.480	61.280	62.360	61.761	789,912
2026-02-27	62.680	63.540	62.500	63.160	62.553	1,590,088
2026-02-26	60.500	63.040	59.740	62.780	62.177	1,011,738
2026-02-25	62.160	62.300	60.680	61.300	60.711	903,578
2026-02-24	61.560	62.060	61.200	61.740	61.147	707,709
2026-02-23	61.620	62.080	61.200	61.640	61.048	573,570
2026-02-20	61.140	62.080	60.980	61.720	61.127	1,120,613
2026-02-19	61.180	61.720	60.240	60.900	60.315	619,627
2026-02-18	61.660	62.460	61.480	62.320	61.721	620,122
2026-02-17	61.220	61.800	60.520	61.660	61.068	557,115
2026-02-16	61.680	61.760	61.120	61.140	60.553	593,516
2026-02-13	61.760	62.120	60.420	61.280	60.691	488,686
2026-02-12	62.260	62.940	61.900	62.160	61.563	1,048,010
2026-02-11	61.700	62.500	61.380	62.080	61.484	595,691
2026-02-10	61.500	62.180	60.900	61.500	60.909	973,079
2026-02-09	60.220	61.460	60.020	61.460	60.870	548,261
2026-02-06	59.140	59.980	58.560	59.980	59.404	553,687
2026-02-05	57.840	58.340	57.540	58.240	57.681	542,982
2026-02-04	58.080	58.620	57.660	57.660	57.106	580,403

← NewerPage 3 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.