Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	29.275	29.275	28.901	29.275	26.246	485
2022-04-11	29.650	29.650	29.250	29.425	26.381	1,057
2022-04-08	29.625	29.900	29.350	29.775	26.695	3,490
2022-04-07	28.950	29.350	28.950	29.175	26.157	4,746
2022-04-06	29.850	29.850	28.700	28.800	25.821	3,194
2022-04-05	29.850	29.850	29.600	29.725	26.650	5,124
2022-04-04	29.750	29.750	29.297	29.625	26.560	1,542
2022-04-01	29.900	29.900	29.500	29.825	26.739	1,331
2022-03-31	30.300	30.300	29.800	30.300	27.165	1,751
2022-03-30	30.188	30.188	30.050	30.150	27.031	2,619
2022-03-29	30.350	30.900	30.350	30.650	27.479	763
2022-03-28	30.100	30.850	29.900	30.100	26.986	283
2022-03-25	30.500	30.500	29.900	30.150	27.031	3,245
2022-03-24	30.900	30.900	30.050	30.050	26.941	5,962
2022-03-23	31.956	31.956	31.050	31.375	28.129	3,902
2022-03-22	31.953	31.953	31.550	31.775	28.488	1,184
2022-03-21	31.750	32.000	31.750	32.000	28.689	1,311
2022-03-18	31.675	32.100	31.675	31.675	28.398	25
2022-03-17	32.900	33.000	31.950	32.100	28.779	2,952
2022-03-16	32.550	32.550	32.550	32.550	29.183	0
2022-03-15	31.950	31.950	31.700	31.775	28.488	750
2022-03-14	31.947	32.800	31.947	32.600	29.227	3,603
2022-03-11	31.750	32.600	31.750	32.400	29.048	837
2022-03-10	31.425	31.425	30.950	31.425	28.174	145
2022-03-09	31.775	31.850	31.260	31.625	28.353	2,169
2022-03-08	29.950	30.550	29.950	30.350	27.210	1,636
2022-03-07	28.150	29.450	27.250	29.125	26.112	4,734
2022-03-04	30.900	30.900	28.800	29.025	26.022	496
2022-03-03	32.300	32.300	31.250	31.475	28.219	770
2022-03-02	31.175	31.925	31.150	31.925	28.622	7,695
2022-03-01	31.675	31.900	31.150	31.175	27.950	145
2022-02-28	32.500	32.550	30.750	31.525	28.264	7,167
2022-02-25	32.081	33.050	32.081	32.800	29.407	3,473
2022-02-24	32.174	32.174	31.550	32.050	28.734	8,440
2022-02-23	33.350	33.350	32.650	32.700	29.317	426
2022-02-22	33.475	33.500	33.150	33.325	29.877	3,183
2022-02-21	33.914	33.914	33.650	33.875	30.370	526
2022-02-18	34.450	34.450	34.000	34.400	30.841	5,895
2022-02-17	34.700	35.200	34.250	34.600	31.020	85
2022-02-16	35.575	35.800	34.850	34.850	31.245	373
2022-02-15	34.850	35.300	34.850	35.175	31.536	638
2022-02-14	34.150	34.861	34.150	34.850	31.245	1,450
2022-02-11	35.525	35.550	35.200	35.225	31.581	326
2022-02-10	35.875	35.976	35.799	35.875	32.164	1,555
2022-02-09	35.850	35.850	35.399	35.525	31.850	428
2022-02-08	34.650	35.500	34.650	34.950	31.334	6,724
2022-02-07	34.650	35.250	34.650	34.800	31.200	86
2022-02-04	35.825	36.100	34.699	34.950	31.334	9,633
2022-02-03	35.950	35.950	35.800	35.825	32.119	807
2022-02-02	35.825	36.000	35.750	35.775	32.074	239
2022-02-01	35.275	35.750	35.275	35.275	31.626	1,411
2022-01-31	34.800	35.250	34.250	34.950	31.334	5,069
2022-01-28	33.775	34.450	33.550	34.250	30.707	2,041
2022-01-27	34.250	34.250	33.825	33.825	30.326	920
2022-01-26	34.150	34.250	33.950	34.000	30.483	1,362
2022-01-25	34.350	34.350	33.450	33.575	30.102	5,107
2022-01-24	34.322	34.322	34.000	34.000	30.483	113
2022-01-21	36.000	36.050	34.950	34.950	31.334	3,843
2022-01-20	36.350	36.750	36.350	36.550	32.769	2,064
2022-01-19	36.700	37.150	36.550	36.850	33.038	72

← NewerPage 20 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.