Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	31.600	31.900	31.600	31.675	29.593	41,626
2023-09-18	31.750	32.200	31.750	31.875	29.780	299
2023-09-15	32.650	32.650	31.600	32.000	29.897	10,344
2023-09-14	32.000	32.450	31.750	32.000	29.897	7,666
2023-09-13	32.200	32.200	31.850	32.150	30.037	3,550
2023-09-12	32.000	32.600	32.000	32.150	30.037	4,335
2023-09-11	32.000	32.250	32.000	32.250	30.130	241
2023-09-08	31.850	31.850	31.500	31.675	29.593	3,465
2023-09-07	32.000	32.350	31.699	32.000	29.897	5,649
2023-09-06	32.050	32.450	32.050	32.050	29.943	1,865
2023-09-05	33.150	33.150	32.600	33.075	30.901	4,354
2023-09-04	33.025	33.500	32.750	33.125	30.948	4,458
2023-09-01	33.075	33.200	32.900	33.125	30.948	1,031
2023-08-31	32.950	32.950	32.950	32.950	30.784	3,853
2023-08-30	33.000	33.000	32.800	32.950	30.784	2,259
2023-08-29	32.400	32.950	32.400	32.850	30.691	3,032
2023-08-25	31.594	32.200	31.594	31.825	29.733	2,476
2023-08-24	31.700	32.050	31.700	31.725	29.640	4,310
2023-08-23	31.450	31.700	31.450	31.475	29.406	6,646
2023-08-22	31.375	31.800	31.375	31.375	29.313	1,216
2023-08-21	31.225	31.600	31.225	31.225	29.172	1,766
2023-08-18	30.750	30.750	30.450	30.450	28.448	1,135
2023-08-17	30.900	31.075	30.800	31.075	29.032	923
2023-08-16	31.000	31.300	31.000	31.125	29.079	827
2023-08-15	31.375	31.450	31.125	31.125	29.079	265
2023-08-14	31.525	31.700	31.425	31.425	29.359	1,924
2023-08-11	31.475	31.500	30.800	31.175	29.126	1,143
2023-08-10	31.375	31.375	31.375	31.375	29.313	352
2023-08-09	31.647	31.950	31.647	31.675	29.593	374
2023-08-08	31.250	31.625	31.250	31.625	29.546	8,969
2023-08-07	31.600	31.600	31.400	31.425	29.359	1,093
2023-08-04	31.750	31.750	31.100	31.425	29.359	4,137
2023-08-03	32.000	32.100	31.650	32.050	29.943	4,808
2023-08-02	31.375	31.800	30.950	31.425	29.359	2,951
2023-08-01	31.025	31.400	30.800	31.175	29.126	7,466
2023-07-31	31.000	31.000	30.100	30.750	28.729	12,587
2023-07-28	32.400	32.600	32.100	32.200	30.083	5,607
2023-07-27	32.400	32.400	32.150	32.300	30.177	5,171
2023-07-26	31.900	32.450	31.900	32.250	30.130	1,365
2023-07-25	32.000	32.150	31.650	31.875	29.780	4,190
2023-07-24	31.025	31.850	30.900	31.525	29.453	2,437
2023-07-21	31.225	31.350	31.000	31.225	29.172	23,010
2023-07-20	31.225	31.499	31.198	31.425	29.359	1,079
2023-07-19	31.075	31.250	30.900	31.075	29.032	1,893
2023-07-18	30.800	31.000	30.500	30.850	28.822	2,691
2023-07-17	30.800	30.800	30.450	30.500	28.495	2,784
2023-07-14	30.450	30.600	30.350	30.350	28.355	1,279
2023-07-13	29.850	30.350	29.850	30.300	28.308	2,233
2023-07-12	29.725	29.950	29.650	29.925	27.958	57,822
2023-07-11	29.874	29.874	29.600	29.625	27.678	68,347
2023-07-10	29.775	30.100	29.650	30.050	28.075	907
2023-07-07	29.175	29.600	29.100	29.175	27.257	3,617
2023-07-06	29.350	29.350	28.800	29.025	27.117	507
2023-07-05	29.850	29.850	29.597	29.775	27.818	5,130
2023-07-04	30.250	30.250	29.800	29.825	27.865	1,770
2023-07-03	31.150	31.150	30.700	31.025	28.334	1,006
2023-06-30	30.950	30.950	30.550	30.650	27.992	1,978
2023-06-29	31.200	31.200	30.548	30.650	27.992	37,919
2023-06-28	30.950	31.100	30.850	30.850	28.174	78,302
2023-06-27	30.950	30.950	30.450	30.450	27.809	292

← NewerPage 14 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.