Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	33.475	33.600	33.245	33.575	31.368	631
2024-03-07	33.625	33.700	32.950	33.025	30.854	1,412
2024-03-06	33.275	33.650	33.275	33.275	31.088	2,327
2024-03-05	33.500	33.700	33.500	33.575	31.368	859
2024-03-04	33.475	33.700	33.000	33.675	31.461	4,320
2024-03-01	33.025	33.300	33.000	33.075	30.901	805
2024-02-29	33.450	33.450	31.950	33.075	30.901	977
2024-02-28	32.900	33.550	32.347	33.525	31.321	3,622
2024-02-27	31.725	32.350	31.500	32.200	30.083	1,490
2024-02-26	32.350	33.000	31.750	32.250	30.130	2,128
2024-02-23	32.800	32.850	32.239	32.400	30.270	3,167
2024-02-22	33.175	34.350	33.000	33.225	31.041	1,560
2024-02-21	33.775	33.950	33.100	33.825	31.602	894
2024-02-20	33.425	33.750	33.276	33.725	31.508	1,485
2024-02-19	33.450	33.450	33.100	33.325	31.134	2,056
2024-02-16	33.025	33.400	33.000	33.325	31.134	1,140
2024-02-15	32.600	32.800	32.450	32.600	30.457	1,258
2024-02-14	32.400	32.500	32.250	32.450	30.317	1,517
2024-02-13	32.750	32.800	32.450	32.500	30.364	379
2024-02-12	33.100	33.100	32.850	32.850	30.691	640
2024-02-09	33.725	33.750	32.945	32.950	30.784	426
2024-02-08	33.275	33.800	32.650	33.075	30.901	1,949
2024-02-07	33.750	33.750	33.050	33.125	30.948	1,321
2024-02-06	33.250	33.650	33.250	33.625	31.415	815
2024-02-05	33.625	34.050	32.995	33.275	31.088	1,457
2024-02-02	33.025	33.450	32.450	33.225	31.041	2,364
2024-02-01	32.900	33.100	32.800	33.075	30.901	2,371
2024-01-31	33.375	33.675	33.295	33.675	31.461	378
2024-01-30	32.900	33.400	32.900	33.225	31.041	1,411
2024-01-29	33.250	33.250	32.945	33.225	31.041	1,107
2024-01-26	33.050	33.300	33.050	33.075	30.901	1,064
2024-01-25	32.850	33.100	32.850	33.075	30.901	1,632
2024-01-24	32.450	32.800	32.350	32.800	30.644	1,583
2024-01-23	31.700	32.200	31.700	32.150	30.037	1,838
2024-01-22	31.200	31.700	31.200	31.475	29.406	709
2024-01-19	31.775	31.850	31.096	31.475	29.406	751
2024-01-18	31.700	32.600	31.700	32.050	29.943	1,155
2024-01-17	32.150	32.150	31.850	31.875	29.780	2,216
2024-01-16	32.500	32.500	32.200	32.500	30.364	1,364
2024-01-15	32.800	33.200	32.800	33.175	30.994	1,415
2024-01-12	32.550	33.150	32.550	32.900	30.737	601
2024-01-11	32.450	32.700	32.350	32.500	30.364	664
2024-01-10	32.650	32.800	32.446	32.500	30.364	2,458
2024-01-09	32.400	32.600	32.400	32.400	30.270	983
2024-01-08	32.550	32.550	32.000	32.350	30.224	1,700
2024-01-05	32.450	32.450	32.000	32.250	30.130	1,348
2024-01-04	32.250	32.450	32.100	32.100	29.990	2,811
2024-01-03	32.950	32.950	31.999	32.300	30.177	4,174
2024-01-02	32.500	32.950	32.500	32.750	30.597	2,153
2023-12-29	32.250	32.603	32.250	32.350	30.224	2,135
2023-12-28	32.250	32.300	31.850	32.150	30.037	2,301
2023-12-27	31.900	32.350	31.900	32.000	29.897	3,389
2023-12-22	31.775	32.003	31.571	32.000	29.897	1,258
2023-12-21	32.400	32.400	31.850	31.875	29.780	3,592
2023-12-20	32.550	32.750	32.400	32.700	30.551	5,434
2023-12-19	31.900	32.600	31.900	32.200	30.083	4,148
2023-12-18	32.400	32.400	31.900	32.200	30.083	3,568
2023-12-15	31.800	32.400	31.800	32.000	29.897	1,702
2023-12-14	31.350	31.750	31.350	31.475	29.406	1,551
2023-12-13	30.950	31.250	30.850	30.850	28.822	2,042

← NewerPage 12 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.