Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.850	62.850	61.800	62.250	62.250	1,067
2026-07-22	62.550	62.700	62.100	62.250	62.250	29
2026-07-21	61.500	62.400	60.200	61.766	61.766	1,834
2026-07-20	62.050	62.300	60.900	61.000	61.000	311
2026-07-17	61.400	63.000	60.800	62.050	62.050	4,532
2026-07-16	61.200	61.400	60.600	61.200	61.200	184
2026-07-15	59.350	61.000	59.300	60.900	60.900	10,659
2026-07-14	60.700	60.900	59.300	59.400	59.400	650
2026-07-13	62.600	62.600	61.000	61.050	61.050	117
2026-07-10	62.050	62.600	61.900	62.250	62.250	208
2026-07-09	62.550	63.300	62.550	62.550	62.550	702
2026-07-08	64.400	64.400	62.200	63.250	63.250	51,230
2026-07-07	65.000	65.600	63.600	64.000	64.000	162
2026-07-06	64.900	64.900	64.300	64.700	64.700	282
2026-07-03	63.450	64.500	63.200	64.000	64.000	345
2026-07-02	64.400	65.450	63.600	65.000	63.768	2,109
2026-07-01	64.200	64.200	63.200	63.650	62.443	120,285
2026-06-30	63.550	64.400	62.000	64.300	63.081	257
2026-06-29	63.900	63.900	62.600	62.950	61.757	2,814
2026-06-26	63.150	64.800	61.500	63.050	61.855	1,931
2026-06-25	62.450	62.500	61.200	61.600	60.432	115
2026-06-24	62.950	63.000	61.000	61.200	60.040	344
2026-06-23	62.450	62.900	61.400	62.150	60.972	95,307
2026-06-22	62.650	63.000	62.150	62.150	60.972	5,965
2026-06-19	62.000	62.800	62.000	62.350	61.168	8,612
2026-06-18	63.150	63.150	62.400	62.750	61.560	19
2026-06-17	62.250	63.900	62.050	62.050	60.874	489
2026-06-16	64.000	64.100	62.000	63.550	62.345	519
2026-06-15	62.300	63.600	62.300	63.350	62.149	4,660
2026-06-12	60.400	62.500	60.400	61.600	60.432	848
2026-06-11	59.450	60.200	59.100	59.850	58.715	1,018
2026-06-10	60.000	61.350	58.900	61.300	60.138	1,951
2026-06-09	60.900	60.900	58.500	58.650	57.538	1,266
2026-06-08	60.700	60.700	59.300	59.450	58.323	35,950
2026-06-05	60.600	61.600	60.500	61.400	60.236	282
2026-06-04	61.400	61.500	60.300	61.000	59.844	2,836
2026-06-03	62.750	62.800	60.500	60.800	59.647	150
2026-06-02	62.100	62.100	59.700	60.800	59.647	131
2026-06-01	62.800	62.800	60.800	61.300	60.138	223
2026-05-29	62.150	62.600	61.900	62.150	60.972	736
2026-05-28	62.550	62.700	60.000	61.500	60.334	224
2026-05-27	62.050	62.500	61.300	61.300	60.138	216
2026-05-26	62.550	62.600	61.500	61.800	60.628	351
2026-05-22	60.500	61.000	60.300	60.800	59.647	367
2026-05-21	61.300	62.900	59.800	60.000	58.862	9,071
2026-05-20	60.400	62.350	60.400	62.350	61.168	213
2026-05-19	60.500	61.600	59.600	60.900	59.745	3,921
2026-05-18	62.000	62.000	60.450	61.600	60.432	702
2026-05-15	62.050	62.500	60.800	61.300	60.138	1,185
2026-05-14	62.350	64.200	62.100	62.550	61.364	1,277
2026-05-13	64.800	64.900	61.950	62.450	61.266	3,558
2026-05-12	65.000	65.000	62.400	63.250	62.051	3,451
2026-05-11	62.450	64.300	62.300	64.100	62.885	2,233
2026-05-08	65.100	65.200	62.400	63.050	61.855	1,779
2026-05-07	64.800	66.000	64.000	64.600	63.375	791
2026-05-06	64.000	65.100	63.200	65.100	63.866	5,674
2026-05-05	63.100	64.200	63.100	63.750	62.541	1,240
2026-05-01	63.650	63.650	63.650	63.650	62.443	0
2026-04-30	62.950	64.300	62.000	63.650	62.443	450
2026-04-29	62.050	63.300	60.400	63.150	61.953	881

← NewerPage 2 of 22 · 1,264 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.