Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	24.046	24.046	23.550	23.625	21.576	4,360
2022-10-05	24.200	24.200	23.600	23.875	21.804	4,768
2022-10-04	24.300	24.300	23.800	24.150	22.055	1,951
2022-10-03	23.275	23.800	22.900	23.775	21.713	17,878
2022-09-30	23.075	23.300	22.900	23.125	21.119	818
2022-09-29	23.250	23.250	22.450	22.650	20.685	2,330
2022-09-28	23.525	23.755	22.850	23.725	21.667	3,439
2022-09-27	24.300	24.300	23.500	23.725	21.667	11,371
2022-09-26	24.000	24.450	23.650	24.200	22.101	2,442
2022-09-23	25.300	25.300	24.100	24.300	22.192	8,742
2022-09-22	26.000	26.100	25.300	25.425	23.220	4,882
2022-09-21	26.400	26.400	25.600	26.100	23.836	8,309
2022-09-20	27.600	27.600	26.305	26.350	24.065	5,673
2022-09-16	27.700	27.700	27.100	27.125	24.772	5,592
2022-09-15	28.550	28.550	27.875	27.875	25.457	599
2022-09-14	29.100	29.100	28.650	28.650	26.165	7,624
2022-09-13	29.367	29.367	29.273	29.275	26.736	954
2022-09-12	28.950	29.450	28.950	29.225	26.690	3,499
2022-09-09	28.500	28.750	28.500	28.700	26.211	1,230
2022-09-08	28.400	28.650	28.050	28.250	25.800	3,282
2022-09-07	28.300	28.600	28.300	28.300	25.845	2,082
2022-09-06	28.300	28.700	28.250	28.550	26.074	1,079
2022-09-05	28.450	28.450	28.100	28.200	25.754	10,430
2022-09-02	27.850	28.900	27.850	28.700	26.211	9,104
2022-09-01	28.450	28.450	27.750	28.050	25.617	3,257
2022-08-31	28.950	28.950	28.500	28.900	26.393	420
2022-08-30	29.001	29.225	29.001	29.225	26.690	1,110
2022-08-26	29.050	29.050	28.600	28.600	26.119	2,025
2022-08-25	29.025	29.100	28.800	28.850	26.348	2,456
2022-08-24	29.025	29.050	28.850	29.025	26.507	6,541
2022-08-23	29.275	29.275	29.000	29.275	26.736	1,613
2022-08-22	29.600	29.600	29.125	29.125	26.599	1,540
2022-08-19	29.675	29.800	29.575	29.575	27.010	2,290
2022-08-18	30.250	30.250	29.800	30.200	27.581	6,370
2022-08-17	29.825	30.350	29.800	30.000	27.398	1,758
2022-08-16	29.250	29.850	29.250	29.625	27.055	6,170
2022-08-15	29.175	29.250	28.855	28.900	26.393	10,722
2022-08-12	28.800	29.200	28.800	28.950	26.439	2,308
2022-08-11	28.550	29.100	28.550	28.900	26.393	3,164
2022-08-10	27.600	28.400	27.600	28.100	25.663	4,787
2022-08-09	27.381	27.500	27.381	27.425	25.046	11,576
2022-08-08	26.050	26.950	26.000	26.950	24.612	8,035
2022-08-05	26.300	26.300	25.800	26.050	23.791	7,182
2022-08-04	26.100	26.150	25.600	25.825	23.585	1,681
2022-08-03	25.950	25.950	25.650	25.775	23.539	8,172
2022-08-02	26.000	26.000	25.200	26.000	23.745	7,048
2022-08-01	28.950	28.950	24.500	25.175	22.991	19,144
2022-07-29	28.850	28.950	28.850	28.900	26.393	1,240
2022-07-28	28.400	28.696	28.350	28.600	26.119	3,784
2022-07-27	28.300	28.300	28.000	28.150	25.708	3,014
2022-07-26	28.035	28.250	28.035	28.200	25.754	2,784
2022-07-25	27.800	28.050	27.800	27.875	25.457	833
2022-07-22	27.925	27.925	27.400	27.925	25.503	11,248
2022-07-21	28.603	28.603	27.650	27.725	25.320	9,540
2022-07-20	28.600	28.750	28.450	28.650	26.165	3,548
2022-07-19	28.850	28.900	28.600	28.850	26.348	43
2022-07-18	28.350	28.650	28.300	28.500	26.028	1,556
2022-07-15	28.000	28.350	28.000	28.250	25.800	957
2022-07-14	28.100	28.150	27.350	27.525	25.138	1,429
2022-07-13	28.350	28.350	27.750	27.925	25.503	3,852

← NewerPage 18 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.