Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	41.960	42.640	41.860	42.500	41.383	465,115
2025-02-24	42.740	42.820	41.960	42.180	41.072	534,529
2025-02-21	43.040	43.040	42.480	42.740	41.617	605,802
2025-02-20	43.160	43.300	42.820	43.020	41.890	438,599
2025-02-19	43.580	43.640	43.020	43.060	41.929	565,058
2025-02-18	43.120	43.660	43.100	43.560	42.416	672,763
2025-02-17	42.900	43.280	42.620	43.180	42.046	2,308,839
2025-02-14	42.800	42.800	41.940	42.780	41.656	567,696
2025-02-13	42.760	43.040	42.360	42.840	41.715	531,643
2025-02-12	42.200	42.680	42.140	42.520	41.403	568,103
2025-02-11	41.720	42.260	41.720	42.220	41.111	765,374
2025-02-10	41.280	42.020	41.280	42.000	40.897	754,511
2025-02-07	40.980	41.700	40.980	41.200	40.118	749,453
2025-02-06	40.760	41.000	40.500	40.900	39.825	686,787
2025-02-05	40.780	40.940	40.560	40.760	39.689	688,381
2025-02-04	40.200	40.920	40.200	40.820	39.748	703,671
2025-02-03	40.940	40.980	40.200	40.360	39.300	893,423
2025-01-31	42.000	42.000	41.400	41.400	40.312	947,009
2025-01-30	41.280	41.860	41.240	41.860	40.760	640,832
2025-01-29	41.700	41.800	41.080	41.180	40.098	674,834
2025-01-28	41.340	41.720	41.040	41.680	40.585	566,513
2025-01-27	41.000	41.300	40.820	41.120	40.040	546,237
2025-01-24	42.100	42.120	41.160	41.300	40.215	429,829
2025-01-23	41.700	42.000	41.580	41.880	40.780	576,721
2025-01-22	41.000	41.620	40.980	41.620	40.527	727,173
2025-01-21	40.540	41.000	40.440	40.920	39.845	529,707
2025-01-20	40.340	40.720	40.240	40.540	39.475	496,340
2025-01-17	39.780	40.300	39.760	40.200	39.144	851,572
2025-01-16	39.940	39.980	39.260	39.780	38.735	859,456
2025-01-15	39.200	39.380	39.020	39.300	38.268	594,031
2025-01-14	39.780	39.820	38.880	39.060	38.034	565,898
2025-01-13	39.500	39.600	39.260	39.540	38.501	1,247,545
2025-01-10	40.960	41.060	39.640	39.680	38.638	743,450
2025-01-09	40.500	41.120	40.500	41.040	39.962	567,595
2025-01-08	40.740	40.820	40.160	40.640	39.572	590,353
2025-01-07	40.900	41.100	40.620	40.680	39.611	409,352
2025-01-06	40.760	40.860	40.440	40.820	39.748	491,056
2025-01-03	40.920	40.920	40.500	40.580	39.514	443,813
2025-01-02	40.600	40.940	40.200	40.860	39.787	2,656,079
2024-12-31	40.720	40.840	40.600	40.600	39.533	554,237
2024-12-30	40.600	40.720	40.480	40.660	39.592	312,552
2024-12-27	40.680	40.720	40.320	40.600	39.533	524,499
2024-12-24	40.200	40.540	40.140	40.540	39.475	249,950
2024-12-23	39.800	40.140	39.340	40.060	39.008	1,328,301
2024-12-20	39.880	40.040	39.360	39.840	38.793	3,712,497
2024-12-19	40.040	40.300	39.820	40.100	39.047	1,128,081
2024-12-18	40.820	40.940	40.460	40.520	39.455	2,453,296
2024-12-17	40.960	41.140	40.740	40.740	39.670	2,927,952
2024-12-16	40.620	41.160	40.620	41.040	39.962	852,993
2024-12-13	40.720	40.940	40.520	40.620	39.553	761,450
2024-12-12	40.400	40.900	40.400	40.760	39.655	730,167
2024-12-11	40.160	40.780	40.040	40.540	39.441	541,398
2024-12-10	40.760	40.980	40.120	40.120	39.033	997,977
2024-12-09	41.100	41.460	40.260	40.700	39.597	731,232
2024-12-06	41.060	41.100	40.840	41.000	39.889	619,419
2024-12-05	40.660	41.100	40.600	41.000	39.889	9,862,084
2024-12-04	40.760	40.920	40.540	40.640	39.539	962,445
2024-12-03	40.000	40.700	39.980	40.700	39.597	877,380
2024-12-02	39.000	39.820	38.920	39.660	38.585	857,998
2024-11-29	38.800	39.040	38.720	39.020	37.963	706,860

← NewerPage 8 of 22 · 1,279 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.