Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	38.920	39.020	38.680	38.860	37.807	653,262
2024-11-27	38.620	39.180	38.520	38.860	37.807	958,278
2024-11-26	38.260	38.700	38.180	38.700	37.651	959,309
2024-11-25	38.000	38.900	37.740	38.540	37.496	5,751,558
2024-11-22	36.740	37.300	36.740	37.300	36.289	1,184,828
2024-11-21	36.520	36.740	36.320	36.720	35.725	870,171
2024-11-20	36.920	37.180	36.500	36.660	35.667	1,969,898
2024-11-19	36.660	36.860	36.160	36.820	35.822	905,046
2024-11-18	36.660	36.660	36.260	36.560	35.569	638,365
2024-11-15	36.600	36.940	36.580	36.720	35.725	858,120
2024-11-14	36.040	36.700	35.860	36.700	35.705	700,344
2024-11-13	36.200	36.380	35.760	36.000	35.024	6,404,664
2024-11-12	36.300	36.840	36.200	36.320	35.336	2,894,383
2024-11-11	36.280	36.700	36.280	36.620	35.628	1,099,085
2024-11-08	35.860	36.080	35.740	36.000	35.024	1,025,910
2024-11-07	35.640	36.140	35.420	35.900	34.927	942,176
2024-11-06	36.160	36.700	35.480	35.720	34.752	900,393
2024-11-05	36.240	36.440	36.040	36.360	34.927	620,505
2024-11-04	37.120	37.160	36.240	36.240	34.812	791,600
2024-11-01	36.880	37.220	36.780	37.220	35.754	641,811
2024-10-31	36.860	37.220	36.720	36.880	35.427	10,976,580
2024-10-30	37.960	37.980	36.600	37.020	35.561	5,460,911
2024-10-29	38.120	38.200	37.660	37.840	36.349	560,566
2024-10-28	37.380	37.960	37.380	37.800	36.311	400,270
2024-10-25	37.740	37.800	37.020	37.200	35.734	944,564
2024-10-24	38.240	38.400	37.780	37.780	36.292	542,568
2024-10-23	38.040	38.340	37.840	38.180	36.676	463,940
2024-10-22	38.160	38.280	37.720	38.040	36.541	487,236
2024-10-21	38.980	39.020	38.280	38.280	36.772	991,792
2024-10-18	38.700	38.960	38.700	38.960	37.425	974,869
2024-10-17	38.720	39.080	38.460	38.800	37.271	589,519
2024-10-16	38.240	38.900	38.200	38.900	37.367	641,044
2024-10-15	38.040	38.600	38.020	38.320	36.810	613,824
2024-10-14	37.500	37.940	37.440	37.940	36.445	477,403
2024-10-11	37.420	37.680	37.320	37.460	35.984	607,412
2024-10-10	37.320	37.560	37.120	37.540	36.061	725,790
2024-10-09	37.260	37.520	37.040	37.320	35.850	558,093
2024-10-08	37.080	37.380	36.980	37.220	35.754	655,942
2024-10-07	36.720	37.240	36.560	37.100	35.638	1,010,799
2024-10-04	37.000	37.180	36.160	36.540	35.100	2,132,238
2024-10-03	38.460	38.480	38.080	38.240	36.733	476,738
2024-10-02	38.680	38.700	38.160	38.600	37.079	511,199
2024-10-01	38.600	39.240	38.480	38.680	37.156	1,577,062
2024-09-30	38.600	38.700	38.380	38.580	37.060	764,110
2024-09-27	38.740	39.060	38.660	38.820	37.291	458,905
2024-09-26	38.760	38.920	38.640	38.760	37.233	465,653
2024-09-25	38.540	38.680	38.240	38.500	36.983	442,264
2024-09-24	38.760	38.760	38.180	38.580	37.060	401,427
2024-09-23	38.120	38.580	38.100	38.560	37.041	630,948
2024-09-20	38.340	38.440	37.900	37.960	36.464	3,309,175
2024-09-19	38.500	38.660	38.220	38.240	36.733	629,012
2024-09-18	38.140	38.320	38.040	38.320	36.810	646,641
2024-09-17	37.880	38.480	37.840	38.480	36.964	871,928
2024-09-16	37.900	38.040	37.640	37.780	36.292	944,121
2024-09-13	37.380	38.240	37.340	37.960	36.464	2,026,532
2024-09-12	37.740	37.860	37.240	37.340	35.869	1,649,680
2024-09-11	37.720	37.800	37.140	37.420	35.946	662,808
2024-09-10	37.940	38.320	37.700	37.800	36.311	678,388
2024-09-09	37.780	38.080	37.680	38.080	36.580	377,379
2024-09-06	37.520	38.040	37.520	37.580	36.099	532,327

← NewerPage 9 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.