Ferrovial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 55.160 | 55.200 | 54.100 | 54.200 | 53.607 | 665,298 |
| 2025-11-06 | 55.800 | 55.800 | 54.620 | 54.620 | 54.022 | 819,479 |
| 2025-11-05 | 54.320 | 55.740 | 54.160 | 55.160 | 54.556 | 824,143 |
| 2025-11-04 | 53.520 | 54.480 | 53.380 | 54.420 | 53.824 | 669,275 |
| 2025-11-03 | 53.400 | 54.040 | 53.400 | 53.880 | 53.290 | 555,834 |
| 2025-10-31 | 54.160 | 54.240 | 53.120 | 53.200 | 52.618 | 1,151,848 |
| 2025-10-30 | 54.100 | 54.780 | 53.680 | 54.260 | 53.666 | 661,575 |
| 2025-10-29 | 53.140 | 54.140 | 52.540 | 53.400 | 52.816 | 8,744,025 |
| 2025-10-28 | 56.000 | 56.080 | 55.040 | 55.040 | 54.438 | 649,844 |
| 2025-10-27 | 55.000 | 55.620 | 54.800 | 55.480 | 54.873 | 650,780 |
| 2025-10-24 | 54.440 | 55.060 | 53.900 | 54.800 | 54.200 | 580,805 |
| 2025-10-23 | 54.180 | 54.820 | 54.080 | 54.600 | 53.531 | 408,315 |
| 2025-10-22 | 54.200 | 54.860 | 54.140 | 54.200 | 53.139 | 2,769,260 |
| 2025-10-21 | 54.300 | 54.420 | 53.800 | 54.100 | 53.041 | 785,181 |
| 2025-10-20 | 54.300 | 54.580 | 54.120 | 54.320 | 53.256 | 5,335,964 |
← NewerPage 5 of 5 · 255 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.