Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	30.700	30.900	30.400	30.550	27.900	74,162
2023-06-23	30.550	30.850	30.550	30.800	28.129	3,507
2023-06-22	30.600	30.950	30.300	30.900	28.220	739
2023-06-21	31.075	31.075	30.750	31.075	28.380	492
2023-06-20	30.800	30.950	30.800	30.850	28.174	4,926
2023-06-19	31.123	31.123	30.900	30.950	28.266	2,027
2023-06-16	31.275	31.275	31.148	31.275	28.562	6,697
2023-06-15	31.300	31.300	31.050	31.175	28.471	2,034
2023-06-14	31.125	31.300	31.100	31.275	28.562	3,319
2023-06-13	31.100	31.400	31.100	31.175	28.471	7,133
2023-06-12	31.225	31.750	31.150	31.475	28.745	2,823
2023-06-09	31.150	31.400	31.150	31.175	28.471	4,937
2023-06-08	31.275	31.600	31.200	31.375	28.654	41,736
2023-06-07	30.900	31.250	30.900	30.900	28.220	1,363
2023-06-06	30.850	30.850	30.500	30.750	28.083	2,286
2023-06-05	30.400	30.700	30.400	30.550	27.900	5,002
2023-06-02	29.900	30.250	29.900	30.250	27.626	1,707
2023-06-01	29.625	29.653	29.500	29.525	26.964	40,711
2023-05-31	29.425	29.753	29.425	29.425	26.873	18,065
2023-05-30	29.550	29.900	29.550	29.775	27.192	492
2023-05-26	30.050	30.250	30.050	30.050	27.444	86,141
2023-05-25	30.150	30.500	30.081	30.250	27.626	3,137
2023-05-24	29.950	30.200	29.950	30.050	27.444	791
2023-05-23	30.150	30.300	30.150	30.200	27.581	2,799
2023-05-22	30.100	30.350	30.000	30.100	27.489	2,410
2023-05-19	30.350	30.500	29.850	29.925	27.329	178
2023-05-18	30.150	30.314	29.850	30.000	27.398	1,833
2023-05-17	29.500	30.000	29.500	30.000	27.398	1,533
2023-05-16	29.400	29.753	29.400	29.425	26.873	1,299
2023-05-15	29.300	29.650	29.300	29.325	26.781	977
2023-05-12	29.475	29.550	29.200	29.325	26.781	2,190
2023-05-11	29.675	29.700	29.125	29.125	26.599	610
2023-05-10	29.225	29.625	29.200	29.625	27.055	209
2023-05-09	28.900	29.350	28.900	29.325	26.781	1,908
2023-05-05	27.725	28.200	27.650	28.000	25.571	1,821
2023-05-04	27.425	27.650	27.425	27.425	25.046	285
2023-05-03	28.050	28.250	27.450	27.725	25.320	559
2023-05-02	28.150	28.400	28.050	28.200	25.754	7,374
2023-04-28	27.850	28.150	27.850	27.875	25.457	2,539
2023-04-27	27.525	27.800	27.450	27.775	25.366	12,766
2023-04-26	27.075	27.503	26.850	27.475	25.092	767
2023-04-25	27.875	27.950	27.150	27.225	24.864	459
2023-04-24	28.300	28.500	28.147	28.150	25.708	5,054
2023-04-21	28.000	28.350	27.950	28.150	25.708	787
2023-04-20	28.050	28.350	28.000	28.000	25.571	207
2023-04-19	27.675	28.050	27.500	28.000	25.571	3,090
2023-04-18	27.200	27.900	27.200	27.575	25.183	1,199
2023-04-17	27.100	27.500	27.100	27.175	24.818	456
2023-04-14	26.600	27.004	26.300	26.900	24.567	2,747
2023-04-13	26.450	26.600	26.328	26.400	24.110	9,803
2023-04-12	26.195	26.600	26.195	26.550	24.247	5,306
2023-04-11	26.100	26.450	25.825	25.825	23.585	1,983
2023-04-06	26.000	26.000	26.000	26.000	23.745	1,717
2023-04-05	26.100	26.100	25.750	25.875	23.631	1,126
2023-04-04	26.000	26.150	25.647	25.825	23.585	672
2023-04-03	25.850	25.850	25.625	25.625	23.402	1,583
2023-03-31	25.800	25.800	25.500	25.525	23.311	3,715
2023-03-30	25.775	25.800	25.575	25.575	23.357	14
2023-03-29	25.475	25.475	25.100	25.475	23.265	1,934
2023-03-28	25.350	25.350	24.850	25.025	22.854	2,027

← NewerPage 15 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.