Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	34.750	34.900	34.750	34.800	32.512	134
2024-06-05	34.450	34.750	34.450	34.500	32.232	15
2024-06-04	34.500	34.500	34.200	34.400	32.139	40
2024-06-03	34.250	34.750	34.150	34.250	31.999	364
2024-05-31	33.875	34.250	33.650	34.100	31.858	6,352
2024-05-30	33.275	33.275	33.275	33.275	31.088	0
2024-05-29	33.825	33.900	33.300	33.325	31.134	209
2024-05-28	33.725	33.900	33.500	33.725	31.508	71
2024-05-24	33.425	33.425	33.350	33.425	31.228	2
2024-05-23	33.450	33.450	33.150	33.225	31.041	476
2024-05-22	33.100	33.300	33.100	33.225	31.041	76
2024-05-21	33.675	33.675	33.350	33.675	31.461	163
2024-05-20	33.900	34.600	33.900	34.050	31.812	183
2024-05-17	33.775	33.950	33.650	33.725	31.508	163
2024-05-16	33.825	34.400	33.825	33.825	31.602	193
2024-05-15	33.550	34.100	33.550	33.675	31.461	389
2024-05-14	33.950	33.950	33.650	33.925	31.695	1,322
2024-05-13	33.875	34.050	33.350	33.475	31.275	500
2024-05-10	33.725	33.950	33.550	33.625	31.415	343
2024-05-09	33.475	33.750	33.425	33.425	31.228	187
2024-05-08	33.000	33.358	33.000	33.125	30.948	4,343
2024-05-07	32.550	33.050	32.550	32.750	30.597	211
2024-05-03	32.700	32.700	32.550	32.700	30.551	9
2024-05-02	32.300	32.850	32.300	32.400	30.270	34
2024-05-01	32.350	32.350	32.350	32.350	30.224	0
2024-04-30	32.350	32.350	32.100	32.350	30.224	459
2024-04-29	31.875	32.100	31.300	32.050	29.943	92
2024-04-26	31.750	32.100	31.750	32.050	29.943	814
2024-04-25	31.475	31.650	31.446	31.575	29.499	462
2024-04-24	32.100	32.130	31.550	32.000	29.897	5,969
2024-04-23	32.000	32.051	31.850	31.925	29.826	1,157
2024-04-22	31.275	32.150	31.250	31.825	29.733	675
2024-04-19	31.751	31.751	31.575	31.575	29.499	693
2024-04-18	31.550	32.200	31.550	32.100	29.990	8,378
2024-04-17	31.425	31.750	31.425	31.425	29.359	4,854
2024-04-16	31.850	31.850	31.300	31.475	29.406	1,645
2024-04-15	32.100	32.100	31.600	31.875	29.780	4,610
2024-04-12	32.600	32.600	32.396	32.450	30.317	3,335
2024-04-11	32.853	32.853	32.250	32.300	30.177	4,737
2024-04-10	32.300	32.500	32.250	32.500	30.364	5,490
2024-04-09	32.246	32.650	32.246	32.650	30.504	5,692
2024-04-08	33.050	33.050	32.795	32.950	30.784	2,793
2024-04-05	32.850	33.050	32.850	33.025	30.854	5,506
2024-04-04	33.375	33.500	33.195	33.475	31.275	6,037
2024-04-03	32.850	33.397	32.787	33.375	31.181	7,423
2024-04-02	33.775	33.800	32.745	32.900	30.737	5,015
2024-03-28	33.675	33.950	33.675	33.675	31.461	1,134
2024-03-27	33.950	33.950	33.600	33.875	31.648	2,336
2024-03-26	33.550	33.950	33.550	33.825	31.602	388
2024-03-25	33.575	33.600	32.950	33.425	31.228	679
2024-03-22	33.725	34.200	33.349	33.675	31.461	1,131
2024-03-21	33.308	33.550	33.308	33.475	31.275	1,767
2024-03-20	33.195	33.400	33.195	33.275	31.088	301
2024-03-19	33.289	33.600	33.289	33.375	31.181	6,734
2024-03-18	33.950	33.950	33.245	33.375	31.181	329
2024-03-15	33.725	33.912	33.575	33.575	31.368	1,479
2024-03-14	34.300	34.300	33.645	33.725	31.508	1,082
2024-03-13	34.600	34.600	34.295	34.550	32.279	1,200
2024-03-12	33.825	34.600	33.756	34.200	31.952	3,656
2024-03-11	33.150	33.801	33.150	33.525	31.321	1,813

← NewerPage 11 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.