Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	31.475	31.500	30.850	31.175	29.126	3,426
2023-12-11	31.675	32.000	31.050	31.075	29.032	3,090
2023-12-08	31.875	32.250	31.875	31.875	29.780	2,564
2023-12-07	31.356	32.200	31.356	32.150	30.037	2,592
2023-12-06	31.025	31.350	30.850	31.125	29.079	1,789
2023-12-05	31.275	31.500	31.196	31.275	29.219	4,785
2023-12-04	31.625	31.900	31.250	31.375	29.313	1,719
2023-12-01	32.200	32.300	31.896	32.250	30.130	1,333
2023-11-30	32.250	32.250	31.750	32.000	29.897	2,008
2023-11-29	32.350	32.350	32.249	32.250	30.130	3,014
2023-11-28	31.800	32.150	31.800	31.875	29.780	811
2023-11-27	32.250	32.250	31.850	31.875	29.780	1,374
2023-11-24	32.000	32.200	31.950	32.050	29.943	1,208
2023-11-23	31.350	32.000	31.350	31.875	29.780	5,951
2023-11-22	31.350	31.350	31.025	31.025	28.986	341
2023-11-21	30.550	30.900	30.550	30.750	28.729	1,254
2023-11-20	30.400	30.400	30.050	30.050	28.075	1,109
2023-11-17	30.400	31.100	30.400	30.600	28.589	6,502
2023-11-16	30.150	31.800	30.150	30.300	28.308	9,757
2023-11-15	29.550	29.950	29.550	29.725	27.771	1,934
2023-11-14	29.475	29.704	28.897	29.325	27.397	2,514
2023-11-13	28.500	28.804	28.350	28.750	26.860	2,266
2023-11-10	29.100	29.100	28.600	28.700	26.813	1,248
2023-11-09	29.150	29.300	29.150	29.275	27.351	2,154
2023-11-08	28.750	28.854	28.600	28.750	26.860	2,320
2023-11-07	28.900	29.000	28.500	28.750	26.860	2,361
2023-11-06	28.900	29.650	28.850	28.950	27.047	2,536
2023-11-03	28.900	29.400	28.800	29.175	27.257	647
2023-11-02	28.300	28.750	28.300	28.700	26.813	926
2023-11-01	28.100	28.100	27.997	28.050	26.206	4,189
2023-10-31	28.250	28.400	28.100	28.350	26.486	1,597
2023-10-30	27.925	28.200	27.925	27.925	26.089	178
2023-10-27	27.825	27.900	27.800	27.875	26.043	2,370
2023-10-26	27.600	28.000	27.600	28.000	26.159	728
2023-10-25	27.800	28.050	27.800	27.825	25.996	706
2023-10-24	27.700	27.900	27.700	27.725	25.903	3,864
2023-10-23	27.775	27.954	27.700	27.775	25.949	2,284
2023-10-20	27.425	27.800	27.150	27.625	25.809	2,000
2023-10-19	28.000	28.000	27.650	27.875	26.043	1,882
2023-10-18	27.945	27.945	27.650	27.875	26.043	1,557
2023-10-17	27.875	28.500	27.800	28.000	26.159	2,807
2023-10-16	28.000	28.250	27.700	28.100	26.253	3,917
2023-10-13	28.550	28.800	28.050	28.050	26.206	4,765
2023-10-12	28.445	28.800	28.445	28.800	26.907	7,298
2023-10-11	28.400	28.450	28.050	28.450	26.580	2,699
2023-10-10	27.800	28.300	27.800	28.100	26.253	2,099
2023-10-09	27.625	27.850	27.496	27.575	25.762	2,190
2023-10-06	27.700	28.450	27.700	28.200	26.346	3,168
2023-10-05	28.550	28.800	27.296	27.475	25.669	3,380
2023-10-04	29.100	29.100	28.600	28.650	26.767	4,905
2023-10-03	29.325	29.850	29.150	29.575	27.631	3,989
2023-10-02	29.625	30.100	29.600	29.725	27.771	6,638
2023-09-29	29.925	30.050	29.500	29.575	27.631	5,789
2023-09-28	29.950	29.950	29.700	29.775	27.818	7,200
2023-09-27	29.600	30.050	29.600	29.675	27.724	5,231
2023-09-26	30.550	30.550	29.946	30.050	28.075	543
2023-09-25	30.400	30.850	30.300	30.650	28.635	3,936
2023-09-22	31.256	31.256	30.844	31.125	29.079	353
2023-09-21	31.550	31.550	31.150	31.275	29.219	1,415
2023-09-20	31.700	31.846	31.700	31.725	29.640	1,450

← NewerPage 13 of 22 · 1,262 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.