Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.651	34.651	34.450	34.450	33.014	5,557
2024-08-29	34.400	34.650	34.050	34.550	33.110	70
2024-08-28	34.400	34.400	34.100	34.250	32.822	682
2024-08-27	34.400	34.400	34.400	34.400	32.966	0
2024-08-23	33.750	33.900	33.750	33.775	32.367	19
2024-08-22	33.925	33.925	33.700	33.925	32.511	21
2024-08-21	33.675	33.700	33.350	33.375	31.984	123
2024-08-20	33.800	33.800	33.575	33.575	32.175	35
2024-08-19	34.050	34.050	33.800	33.925	32.511	15
2024-08-16	33.650	33.750	33.650	33.725	32.319	143
2024-08-15	33.475	33.800	33.475	33.475	32.080	111
2024-08-14	33.675	33.725	33.450	33.725	32.319	36
2024-08-13	33.800	33.900	33.800	33.825	32.415	481
2024-08-12	34.000	34.000	33.750	33.925	32.511	736
2024-08-09	34.050	34.050	33.650	34.050	32.631	360
2024-08-08	34.100	34.100	33.650	34.000	32.583	288
2024-08-07	34.400	34.450	34.150	34.300	32.870	309
2024-08-06	34.000	34.250	33.700	34.250	32.822	11
2024-08-05	34.250	34.250	33.450	34.100	32.678	73
2024-08-02	35.475	35.650	34.650	34.800	33.349	121
2024-08-01	35.325	35.700	35.300	35.525	34.044	344
2024-07-31	35.475	35.500	34.950	35.325	33.852	77
2024-07-30	35.600	35.600	35.350	35.575	34.092	86
2024-07-29	35.475	36.050	35.475	35.475	33.996	19
2024-07-26	35.925	35.925	35.650	35.925	34.427	424
2024-07-25	35.775	35.950	34.950	35.825	34.332	398
2024-07-24	36.150	36.150	35.625	35.625	34.140	397
2024-07-23	36.200	36.450	36.200	36.200	34.691	3
2024-07-22	36.400	36.550	35.900	36.500	34.978	377
2024-07-19	36.250	36.500	36.100	36.250	34.739	251
2024-07-18	36.050	36.500	36.050	36.350	34.835	167
2024-07-17	36.150	36.150	35.900	36.150	34.643	538
2024-07-16	36.350	36.350	36.300	36.300	34.787	31
2024-07-15	36.300	36.500	35.500	36.100	34.595	276
2024-07-12	35.775	36.200	35.775	35.775	34.284	144
2024-07-11	35.450	35.800	35.450	35.775	34.284	95
2024-07-10	34.850	35.200	34.850	35.025	33.565	51
2024-07-09	35.625	35.750	35.050	35.175	33.709	62
2024-07-08	35.475	35.675	35.150	35.675	34.188	251
2024-07-05	34.650	35.500	34.650	35.175	33.709	219
2024-07-04	35.100	35.400	35.100	35.325	33.852	160
2024-07-03	35.375	35.875	34.950	35.875	33.517	449
2024-07-02	35.475	35.950	34.700	35.175	32.863	138
2024-07-01	35.850	35.850	35.300	35.525	33.190	210
2024-06-28	35.275	35.350	34.750	35.125	32.816	1,253
2024-06-27	35.050	35.050	34.650	34.650	32.372	733
2024-06-26	35.100	35.100	34.350	34.450	32.185	1,399
2024-06-25	35.675	35.750	35.550	35.625	33.283	86
2024-06-24	35.300	36.000	35.300	35.825	33.470	12
2024-06-21	35.650	35.650	35.450	35.525	33.190	569
2024-06-20	35.600	35.800	35.600	35.625	33.283	234
2024-06-19	35.225	35.400	34.800	35.175	32.863	400
2024-06-18	35.050	35.200	35.050	35.075	32.769	211
2024-06-17	34.900	34.900	34.250	34.600	32.326	158
2024-06-14	33.825	33.825	33.700	33.825	31.602	1
2024-06-13	34.300	34.350	33.950	34.100	31.858	14
2024-06-12	34.300	34.300	34.200	34.200	31.952	182
2024-06-11	35.025	35.350	34.450	34.650	32.372	669
2024-06-10	35.025	35.350	34.650	35.275	32.956	8
2024-06-07	34.900	34.900	34.700	34.800	32.512	41

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.2324 EUR
2025-07-03	1.0866 EUR
2024-07-04	0.9002 EUR
2023-07-04	0.6975 EUR
2022-07-06	0.4860 EUR
2022-01-11	0.3240 EUR
2021-01-13	0.6820 EUR
2019-07-03	0.6197 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.