Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	28.000	28.050	27.400	28.050	25.617	1,065
2022-07-11	28.000	28.150	27.750	28.000	25.571	1,621
2022-07-08	27.275	28.250	27.150	28.100	25.663	9,720
2022-07-07	27.525	27.750	27.149	27.475	25.092	14,350
2022-07-06	26.450	27.050	26.450	26.800	24.475	8,461
2022-07-05	27.904	27.904	26.550	26.550	23.803	580
2022-07-04	28.100	28.100	27.675	27.675	24.812	1,764
2022-07-01	28.050	28.350	27.850	27.875	24.991	4,550
2022-06-30	28.100	28.250	27.700	28.100	25.193	9,245
2022-06-29	28.400	28.400	28.100	28.400	25.462	3,193
2022-06-28	28.650	29.150	28.650	28.650	25.686	5,747
2022-06-27	28.600	28.600	28.400	28.600	25.641	86
2022-06-24	28.100	28.300	27.750	28.250	25.327	2,733
2022-06-23	28.505	28.505	27.850	28.250	25.327	3,891
2022-06-22	28.250	28.450	27.984	28.400	25.462	1,463
2022-06-21	29.025	29.050	28.450	28.600	25.641	2,084
2022-06-20	28.650	28.650	28.350	28.650	25.686	1,300
2022-06-17	28.300	28.800	28.050	28.700	25.731	5,059
2022-06-16	28.350	28.350	28.000	28.300	25.372	3,692
2022-06-15	29.000	29.000	28.600	28.900	25.910	4,424
2022-06-14	28.850	28.850	28.300	28.700	25.731	5,698
2022-06-13	28.651	28.651	28.100	28.250	25.327	23,711
2022-06-10	29.825	29.850	28.900	29.025	26.022	4,081
2022-06-09	30.000	30.650	30.000	30.450	27.300	88,696
2022-06-08	30.406	30.406	30.150	30.150	27.031	1,446
2022-06-07	30.250	30.650	30.249	30.350	27.210	26,589
2022-06-06	30.500	30.500	30.350	30.450	27.300	959
2022-06-01	30.250	30.584	29.798	30.150	27.031	15,859
2022-05-31	29.875	30.103	29.725	29.725	26.650	87,569
2022-05-30	29.850	30.050	29.850	29.875	26.784	4,990
2022-05-27	29.300	29.603	29.300	29.425	26.381	1,276
2022-05-26	28.667	29.250	28.667	29.025	26.022	2,463
2022-05-25	28.600	28.700	28.528	28.600	25.641	4,115
2022-05-24	28.675	28.675	28.300	28.600	25.641	8,739
2022-05-23	28.500	28.700	28.150	28.600	25.641	7,302
2022-05-20	27.900	28.354	27.900	28.150	25.238	3,083
2022-05-19	28.240	28.240	27.800	28.150	25.238	9,821
2022-05-18	28.550	28.550	28.400	28.550	25.596	7,003
2022-05-17	28.500	28.500	28.200	28.250	25.327	20,559
2022-05-16	28.150	28.150	27.867	28.150	25.238	17,608
2022-05-13	28.500	28.800	28.300	28.350	25.417	25,100
2022-05-12	28.350	28.750	28.000	28.500	25.552	44,219
2022-05-11	28.500	28.600	27.950	28.150	25.238	6,569
2022-05-10	28.900	28.900	28.500	28.700	25.731	27,409
2022-05-09	29.350	29.350	27.700	28.700	25.731	16,766
2022-05-06	29.225	29.700	28.900	29.675	26.605	12,780
2022-05-05	29.525	29.853	29.525	29.525	26.471	5,926
2022-05-04	29.700	29.700	29.350	29.675	26.605	6,287
2022-05-03	29.525	29.700	29.350	29.525	26.471	7,659
2022-04-29	29.025	29.450	28.945	29.425	26.381	10,565
2022-04-28	28.450	28.900	28.050	28.650	25.686	9,434
2022-04-27	28.402	28.402	27.900	28.250	25.327	1,586
2022-04-26	29.400	29.400	28.200	28.550	25.596	4,910
2022-04-25	29.450	29.450	29.025	29.025	26.022	759
2022-04-22	30.400	30.450	29.700	30.000	26.896	6,575
2022-04-21	30.550	30.753	30.350	30.750	27.569	8,300
2022-04-20	30.350	30.350	29.800	30.350	27.210	3,766
2022-04-19	29.950	29.950	29.550	29.775	26.695	1,821
2022-04-14	29.750	29.750	29.495	29.625	26.560	2,737
2022-04-13	29.500	29.500	29.200	29.225	26.202	2,418

← NewerPage 19 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.