Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	46.240	46.240	45.150	46.060	45.158	802,181
2025-05-22	46.280	46.520	45.850	45.960	45.060	750,882
2025-05-21	46.460	47.090	46.460	46.640	45.415	802,825
2025-05-20	45.500	46.560	45.490	46.460	45.239	751,405
2025-05-19	45.390	45.480	44.630	45.450	44.256	7,650,558
2025-05-16	44.670	45.090	44.630	45.090	43.905	774,525
2025-05-15	44.890	44.890	44.210	44.670	43.496	1,227,818
2025-05-14	43.650	45.170	43.280	44.840	43.662	2,911,832
2025-05-13	43.710	43.870	43.410	43.460	42.318	693,309
2025-05-12	44.080	44.200	42.970	43.350	42.211	2,771,787
2025-05-09	43.460	43.970	43.460	43.590	42.445	545,746
2025-05-08	43.780	43.780	43.030	43.230	42.094	2,016,399
2025-05-07	43.470	43.630	43.400	43.480	42.338	945,260
2025-05-06	43.700	43.760	43.070	43.420	42.279	1,444,250
2025-05-05	43.730	43.940	43.420	43.600	42.455	2,483,952
2025-05-02	43.440	44.090	43.060	43.810	42.659	921,060
2025-04-30	42.720	43.030	42.310	42.880	41.753	998,560
2025-04-29	42.520	42.650	42.230	42.330	41.218	775,341
2025-04-28	42.420	42.510	42.120	42.230	41.121	864,215
2025-04-25	42.450	43.030	42.010	42.200	41.091	2,294,255
2025-04-24	40.500	41.150	40.450	41.100	40.020	1,576,546
2025-04-23	40.860	41.000	40.320	40.590	39.524	805,658
2025-04-22	39.670	40.370	39.560	40.210	39.154	599,545
2025-04-17	39.970	40.080	39.530	39.900	38.852	366,420
2025-04-16	39.550	40.000	39.370	40.000	38.949	1,267,181
2025-04-15	39.090	39.700	38.680	39.700	38.657	709,334
2025-04-14	39.110	39.180	38.500	39.090	38.063	594,566
2025-04-11	39.470	39.770	38.070	38.220	37.216	2,440,783
2025-04-10	39.000	39.600	38.920	39.220	38.190	1,107,556
2025-04-09	37.500	37.900	36.670	37.350	36.369	1,007,327
2025-04-08	37.350	38.820	36.970	38.480	37.469	810,179
2025-04-07	37.100	39.300	36.300	37.200	36.223	1,357,641
2025-04-04	41.460	41.460	38.620	39.340	38.306	967,911
2025-04-03	42.180	42.700	41.080	41.640	40.546	784,677
2025-04-02	41.720	42.340	41.680	42.320	41.208	702,560
2025-04-01	41.400	41.760	40.940	41.720	40.624	667,341
2025-03-31	41.540	41.720	40.720	41.180	40.098	1,247,268
2025-03-28	41.980	42.180	41.620	41.780	40.682	518,121
2025-03-27	41.500	42.160	41.240	41.940	40.838	620,292
2025-03-26	41.380	41.680	41.260	41.600	40.507	645,484
2025-03-25	41.260	41.520	41.140	41.340	40.254	1,117,828
2025-03-24	41.380	41.560	40.700	40.980	39.903	3,836,382
2025-03-21	41.080	41.340	40.920	41.280	40.196	1,568,149
2025-03-20	41.000	41.280	40.540	41.280	40.196	851,676
2025-03-19	40.520	41.100	40.320	40.920	39.845	587,902
2025-03-18	40.040	40.440	39.800	40.360	39.300	623,250
2025-03-17	39.880	40.100	39.480	39.940	38.891	593,967
2025-03-14	39.920	39.940	39.180	39.660	38.618	773,143
2025-03-13	39.260	39.900	39.100	39.720	38.676	1,064,106
2025-03-12	39.400	39.660	39.060	39.360	38.326	796,768
2025-03-11	39.700	40.020	39.020	39.120	38.092	741,370
2025-03-10	40.620	40.700	39.440	39.540	38.501	884,502
2025-03-07	40.240	40.720	40.060	40.200	39.144	911,760
2025-03-06	42.260	42.320	40.540	40.580	39.514	1,237,458
2025-03-05	41.980	42.740	41.700	42.020	40.916	951,232
2025-03-04	42.260	42.380	41.400	41.580	40.488	805,025
2025-03-03	42.980	42.980	42.060	42.540	41.422	703,811
2025-02-28	42.460	42.820	41.720	42.820	41.695	2,002,176
2025-02-27	42.960	43.520	42.820	43.260	42.123	677,764
2025-02-26	42.440	43.200	42.420	43.100	41.968	559,044

← NewerPage 7 of 22 · 1,282 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.