Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	25.350	25.350	24.850	25.025	22.854	2,027
2023-03-27	24.950	24.950	24.400	24.700	22.558	5,415
2023-03-24	24.650	24.650	24.400	24.600	22.466	5,053
2023-03-23	24.900	24.900	24.497	24.750	22.603	22,836
2023-03-22	25.250	25.250	24.700	24.700	22.558	95,776
2023-03-21	24.800	25.200	24.800	25.025	22.854	1,442
2023-03-20	24.700	24.700	24.000	24.600	22.466	5,617
2023-03-17	25.075	25.100	24.550	24.800	22.649	3,424
2023-03-16	25.500	25.500	24.550	24.950	22.786	12,567
2023-03-15	26.300	26.300	25.250	26.200	23.928	3,013
2023-03-14	26.200	26.700	25.950	26.400	24.110	1,945
2023-03-13	26.650	26.650	26.100	26.100	23.836	1,537
2023-03-10	27.200	27.200	26.900	27.125	24.772	1,975
2023-03-09	27.900	27.900	27.425	27.425	25.046	238
2023-03-08	27.725	27.950	27.575	27.575	25.183	3,758
2023-03-07	27.850	27.850	27.497	27.625	25.229	1,118
2023-03-06	27.875	28.100	27.600	27.825	25.412	520
2023-03-03	27.600	28.150	27.600	27.925	25.503	6,247
2023-03-02	27.750	27.750	27.350	27.675	25.275	1,147
2023-03-01	28.100	28.650	27.875	27.875	25.457	460
2023-02-28	28.000	28.320	27.950	28.150	25.708	660
2023-02-27	28.550	28.953	27.350	27.825	25.412	14,508
2023-02-24	29.325	29.400	28.900	29.275	26.736	9,358
2023-02-23	29.025	29.200	28.750	29.075	26.553	1,292
2023-02-22	29.150	29.150	28.693	29.025	26.507	1,741
2023-02-21	29.400	29.400	29.150	29.275	26.736	3,293
2023-02-20	29.025	29.400	28.897	29.175	26.644	11,012
2023-02-17	28.700	28.950	28.550	28.550	26.074	1,255
2023-02-16	28.550	28.800	28.500	28.700	26.211	6,471
2023-02-15	28.700	28.753	28.400	28.400	25.937	4,985
2023-02-14	28.300	28.550	28.300	28.400	25.937	3,504
2023-02-13	28.300	28.550	28.300	28.450	25.982	1,845
2023-02-10	28.550	28.550	28.197	28.400	25.937	75,762
2023-02-09	28.850	29.000	28.400	28.550	26.074	4,054
2023-02-08	28.900	29.250	28.850	29.075	26.553	6,207
2023-02-07	29.850	29.850	29.000	29.075	26.553	4,573
2023-02-06	29.800	29.800	29.400	29.675	27.101	794
2023-02-03	30.000	30.050	29.650	30.050	27.444	9,598
2023-02-02	29.650	30.250	29.650	29.875	27.284	5,097
2023-02-01	29.775	30.300	29.645	30.050	27.444	1,640
2023-01-31	29.325	29.750	29.200	29.525	26.964	1,542
2023-01-30	29.225	29.700	29.150	29.225	26.690	99,024
2023-01-27	28.750	29.164	28.350	29.025	26.507	1,293
2023-01-26	28.708	28.708	28.400	28.400	25.937	3,186
2023-01-25	28.250	28.900	28.250	28.600	26.119	8,212
2023-01-24	27.900	27.900	27.450	27.775	25.366	16,738
2023-01-23	27.575	27.950	27.400	27.775	25.366	14,823
2023-01-20	27.325	27.500	27.250	27.375	25.001	294
2023-01-19	27.550	27.550	27.150	27.225	24.864	1,790
2023-01-18	27.800	27.800	27.550	27.775	25.366	6,224
2023-01-17	28.000	28.000	27.700	27.825	25.412	3,362
2023-01-16	28.000	28.100	27.750	28.050	25.617	3,645
2023-01-13	27.750	28.050	27.750	28.000	25.571	3,830
2023-01-12	28.150	28.150	27.850	27.875	25.457	2,849
2023-01-11	28.350	28.350	27.800	28.100	25.663	2,169
2023-01-10	28.300	28.300	27.950	28.150	25.708	1,766
2023-01-09	28.700	28.700	28.200	28.200	25.754	2,586
2023-01-06	28.000	28.450	27.900	28.200	25.754	9,210
2023-01-05	27.925	28.050	27.700	27.775	25.366	1,279
2023-01-04	27.100	27.850	27.100	27.525	25.138	1,578

← NewerPage 16 of 22 · 1,266 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.