Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	62.050	63.300	60.400	63.150	61.953	881
2026-04-28	61.500	62.000	61.000	61.300	60.138	194
2026-04-27	62.550	62.900	61.500	61.600	60.432	390
2026-04-24	61.800	63.300	61.800	62.350	61.168	386
2026-04-23	60.700	62.300	60.700	61.500	60.334	1,925
2026-04-22	61.300	61.900	61.300	61.800	60.628	774
2026-04-21	61.200	62.050	59.400	62.050	60.874	220
2026-04-20	60.300	61.100	60.300	61.100	59.942	237
2026-04-17	60.500	61.400	59.300	61.000	59.844	745
2026-04-16	61.400	62.400	59.700	61.000	59.844	345
2026-04-15	61.500	62.200	60.800	60.800	59.647	477
2026-04-14	60.600	61.900	60.600	61.200	60.040	8
2026-04-13	59.550	61.000	59.550	59.550	58.421	540
2026-04-10	61.500	61.600	60.800	61.000	59.844	275
2026-04-09	61.300	61.500	60.630	61.100	59.942	12,198
2026-04-08	60.600	61.700	60.200	61.600	60.432	4,108
2026-04-07	59.150	60.700	57.950	58.050	56.949	728
2026-04-02	59.350	59.800	59.100	59.550	58.421	3,006
2026-04-01	59.750	60.400	58.600	60.000	58.862	1,820
2026-03-31	56.100	58.400	56.100	57.800	56.704	399
2026-03-30	56.400	56.400	55.600	56.100	55.036	339
2026-03-27	56.900	58.000	55.500	55.650	54.595	325
2026-03-26	55.900	57.000	55.900	56.200	55.135	65,617
2026-03-25	55.650	56.400	55.400	56.300	55.233	1,723
2026-03-24	54.500	54.500	52.800	54.050	53.025	1,275
2026-03-23	53.000	54.800	52.000	54.650	53.614	644
2026-03-20	53.900	55.700	53.800	54.150	53.123	478
2026-03-19	57.000	57.000	54.400	54.550	53.516	81
2026-03-18	56.000	56.600	55.300	55.550	54.497	1,013
2026-03-17	54.450	56.100	54.100	55.450	54.399	216
2026-03-16	54.700	55.400	54.700	55.150	54.104	290
2026-03-13	56.100	56.300	54.700	55.250	54.203	760
2026-03-12	58.150	58.300	56.500	57.200	56.116	632
2026-03-11	57.800	58.600	57.400	58.150	57.048	10,241
2026-03-10	58.700	58.700	57.600	58.250	57.146	139,742
2026-03-09	56.000	57.300	55.200	56.800	55.723	11,750
2026-03-06	58.050	59.500	57.500	58.450	57.342	4,120
2026-03-05	61.000	61.000	58.250	58.250	57.146	898
2026-03-04	58.200	59.700	58.200	59.550	58.421	2,550
2026-03-03	62.950	63.100	59.100	59.150	58.029	4,313
2026-03-02	58.050	61.600	57.100	61.200	60.040	2,831
2026-02-27	60.000	60.900	59.100	59.750	58.617	827
2026-02-26	61.100	61.100	59.900	60.100	58.961	635
2026-02-25	61.400	61.450	60.500	61.000	59.844	590
2026-02-24	59.850	60.800	59.500	60.200	59.059	7,199
2026-02-23	60.100	60.900	60.100	60.200	59.059	1,337
2026-02-20	60.100	61.100	59.300	59.850	58.715	3,393
2026-02-19	60.800	61.100	60.300	60.600	59.451	233
2026-02-18	60.000	61.300	59.000	60.600	59.451	3,134
2026-02-17	59.050	60.007	58.900	59.350	58.225	1,248
2026-02-16	59.200	60.000	59.200	59.450	58.323	401
2026-02-13	59.800	59.800	58.500	59.150	58.029	222
2026-02-12	59.000	60.400	59.000	59.150	58.029	57
2026-02-11	59.050	59.600	58.500	58.950	57.832	2,859
2026-02-10	58.750	59.600	58.100	59.450	58.323	511
2026-02-09	58.450	58.700	57.900	58.550	57.440	337
2026-02-06	56.200	57.800	56.000	57.000	55.919	332
2026-02-05	55.800	57.800	55.800	56.800	55.723	760
2026-02-04	56.900	57.150	56.000	56.000	54.938	865
2026-02-03	57.400	57.600	56.600	56.600	55.527	1,071

← NewerPage 3 of 22 · 1,265 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.