Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	26.900	27.350	26.900	27.025	24.681	6,858
2022-12-30	26.497	26.750	26.497	26.750	24.430	5,735
2022-12-29	26.300	26.850	26.300	26.750	24.430	6,345
2022-12-28	26.100	26.700	26.100	26.100	23.836	2,201
2022-12-23	26.100	26.100	25.900	26.100	23.836	453
2022-12-22	26.600	26.600	25.748	25.775	23.539	3,031
2022-12-21	26.500	26.500	26.150	26.400	24.110	1,777
2022-12-20	25.875	26.350	25.813	26.100	23.836	3,739
2022-12-19	26.350	26.350	26.100	26.250	23.973	1,243
2022-12-16	26.450	26.450	26.050	26.250	23.973	2,416
2022-12-15	27.405	27.405	26.750	26.950	24.612	842
2022-12-14	26.750	27.600	26.750	27.375	25.001	4,928
2022-12-13	27.475	27.650	27.050	27.225	24.864	7,382
2022-12-12	27.300	27.300	26.900	26.900	24.567	1,412
2022-12-09	27.392	27.750	27.392	27.575	25.183	3,286
2022-12-08	27.675	27.775	27.400	27.775	25.366	625
2022-12-07	27.925	27.950	27.650	27.875	25.457	871
2022-12-06	27.850	28.300	27.850	28.200	25.754	615
2022-12-05	28.150	28.400	28.150	28.400	25.937	2,052
2022-12-02	28.350	28.350	27.950	28.250	25.800	3,101
2022-12-01	28.000	28.453	27.950	28.200	25.754	7,184
2022-11-30	27.400	28.400	27.400	28.150	25.708	2,418
2022-11-29	27.325	27.600	27.050	27.225	24.864	6,052
2022-11-28	26.900	27.300	26.850	27.025	24.681	2,460
2022-11-25	27.125	27.300	26.900	27.075	24.727	3,407
2022-11-24	26.750	27.300	26.750	27.075	24.727	462
2022-11-23	26.850	26.850	26.550	26.700	24.384	8,508
2022-11-22	26.600	26.900	26.600	26.800	24.475	136
2022-11-21	27.000	27.000	26.400	26.750	24.430	2,656
2022-11-18	26.650	27.250	26.650	26.700	24.384	1,575
2022-11-17	26.700	27.300	26.700	27.025	24.681	2,259
2022-11-16	26.900	27.100	26.850	26.950	24.612	1,492
2022-11-15	27.575	27.600	27.350	27.475	25.092	692
2022-11-14	26.650	27.450	25.650	27.275	24.909	5,487
2022-11-11	27.075	27.450	25.000	25.325	23.128	23,352
2022-11-10	28.650	28.650	27.950	28.350	25.891	4,173
2022-11-09	28.600	28.800	28.239	28.600	26.119	4,529
2022-11-08	28.200	28.500	28.100	28.400	25.937	2,355
2022-11-07	28.100	28.150	27.600	28.000	25.571	9,721
2022-11-04	27.825	27.900	27.400	27.725	25.320	4,654
2022-11-03	27.025	27.850	26.850	27.625	25.229	1,774
2022-11-02	27.325	27.350	26.700	27.175	24.818	15,230
2022-11-01	26.650	27.200	26.650	26.950	24.612	2,204
2022-10-31	25.925	26.450	25.900	26.150	23.882	11,918
2022-10-28	25.200	25.950	25.200	25.825	23.585	14,306
2022-10-27	25.850	25.850	25.350	25.625	23.402	1,682
2022-10-26	25.200	25.753	25.200	25.325	23.128	2,031
2022-10-25	25.025	25.150	24.350	25.025	22.854	1,346
2022-10-24	24.900	24.900	24.500	24.800	22.649	3,086
2022-10-21	24.288	24.288	23.750	24.250	22.147	1,840
2022-10-20	24.750	24.750	24.500	24.600	22.466	1,955
2022-10-19	25.100	25.100	24.796	25.025	22.854	5,394
2022-10-18	24.900	25.000	24.600	24.700	22.558	5,842
2022-10-17	24.100	24.550	23.900	24.450	22.329	1,844
2022-10-14	23.925	24.100	23.711	23.925	21.850	3,450
2022-10-13	22.850	23.550	22.850	23.325	21.302	639
2022-10-12	23.200	23.200	22.450	22.650	20.685	4,100
2022-10-11	22.550	22.950	22.550	22.850	20.868	4,738
2022-10-10	22.550	23.225	22.550	23.225	21.211	5,737
2022-10-07	23.750	23.750	23.325	23.325	21.302	1,764

← NewerPage 17 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.