Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	36.600	36.904	36.550	36.900	33.083	1,191
2022-01-17	37.334	37.334	37.000	37.125	33.284	449
2022-01-14	36.750	37.400	36.750	36.900	33.083	2,665
2022-01-13	37.325	37.350	37.050	37.225	33.374	382
2022-01-12	37.250	37.650	37.250	37.275	33.419	477
2022-01-11	37.625	37.750	37.250	37.475	33.598	6,571
2022-01-10	37.200	37.525	37.200	37.525	33.352	1,252
2022-01-07	37.675	38.000	37.400	37.825	33.619	2,573
2022-01-06	37.300	38.000	37.300	37.775	33.575	1,637
2022-01-05	37.625	38.000	37.200	37.925	33.708	2,311
2022-01-04	37.025	37.500	36.900	37.025	32.908	3,235
2021-12-31	36.400	36.400	36.400	36.400	32.352	0
2021-12-30	36.400	36.800	36.400	36.400	32.352	2,503
2021-12-29	36.000	36.600	36.000	36.100	32.086	3,531
2021-12-24	35.275	35.275	35.275	35.275	31.353	0
2021-12-23	35.207	35.700	35.207	35.275	31.353	929
2021-12-22	34.750	35.150	34.750	34.750	30.886	4,870
2021-12-21	34.400	35.025	34.400	35.025	31.130	2,910
2021-12-20	33.575	34.000	33.425	33.425	29.708	2,598
2021-12-17	33.475	33.950	33.475	33.475	29.753	2,631
2021-12-16	33.575	34.013	33.550	33.775	30.019	1,135
2021-12-15	33.750	33.750	33.100	33.225	29.531	5,156
2021-12-14	33.801	34.200	33.801	34.200	30.397	1,727
2021-12-13	34.256	34.256	33.700	33.725	29.975	70
2021-12-10	34.650	34.650	34.150	34.150	30.353	4,932
2021-12-09	34.950	34.950	34.550	34.800	30.930	2,796
2021-12-08	35.050	35.050	34.665	34.700	30.842	8,053
2021-12-07	35.325	35.650	35.250	35.275	31.353	63,067
2021-12-06	35.050	35.050	34.250	34.950	31.064	7,214
2021-12-03	34.550	34.550	34.550	34.550	30.708	2,738
2021-12-02	35.200	35.200	34.750	35.125	31.219	4,443
2021-12-01	35.304	35.304	35.000	35.225	31.308	209
2021-11-30	35.425	35.900	35.100	35.275	31.353	4,049
2021-11-29	35.650	35.650	35.375	35.375	31.441	1,445
2021-11-26	35.700	35.700	35.000	35.025	31.130	4,508
2021-11-25	35.400	36.900	35.400	36.850	32.752	10,546
2021-11-24	35.375	35.700	35.200	35.525	31.575	2,716
2021-11-23	35.600	36.000	35.600	36.000	31.997	930
2021-11-22	35.900	35.900	35.500	35.825	31.841	3,305
2021-11-19	36.800	36.800	35.750	35.925	31.930	5,216
2021-11-18	36.650	36.650	36.250	36.250	32.219	3,880
2021-11-17	36.100	36.600	36.100	36.100	32.086	637
2021-11-16	36.550	36.550	36.100	36.550	32.486	221
2021-11-15	36.798	36.798	36.400	36.550	32.486	7,432
2021-11-12	37.600	37.600	36.600	36.850	32.752	6,575
2021-11-11	39.275	39.275	39.000	39.275	34.908	17
2021-11-10	39.025	39.200	38.650	38.650	34.352	4,329
2021-11-09	39.275	39.300	38.600	38.600	34.308	7,476
2021-11-08	38.650	39.050	38.650	38.950	34.619	164
2021-11-05	38.250	38.400	37.350	38.100	33.863	2,902
2021-11-04	37.775	37.850	37.450	37.475	33.308	14,407
2021-11-03	37.500	37.650	37.500	37.575	33.397	353
2021-11-02	37.575	37.900	37.375	37.375	33.219	572
2021-11-01	37.925	38.100	37.800	38.100	33.863	1,385
2021-10-29	37.600	37.850	37.600	37.775	33.575	77
2021-10-28	37.575	38.000	37.525	37.525	33.352	1,021
2021-10-27	37.825	38.050	37.548	37.775	33.575	2,460
2021-10-26	37.275	37.700	37.271	37.575	33.397	2,080
2021-10-25	37.175	37.496	37.100	37.425	33.264	705
2021-10-22	37.450	38.150	37.450	38.000	33.775	406

← NewerPage 21 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.