Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	56.200	56.900	54.700	56.200	55.135	5,298
2026-01-30	56.300	57.100	56.300	56.800	55.723	2,689
2026-01-29	57.500	57.734	55.600	56.900	55.821	7,684
2026-01-28	58.050	59.300	57.900	58.850	57.734	4,506
2026-01-27	57.300	59.000	57.300	58.050	56.949	73,669
2026-01-26	57.600	57.600	56.700	56.900	55.821	5,318
2026-01-23	57.900	57.900	56.600	56.600	55.527	203
2026-01-22	57.800	57.800	56.500	56.500	55.429	230
2026-01-21	56.500	56.500	55.900	56.400	55.331	79
2026-01-20	56.700	57.000	56.000	56.600	55.527	1,109
2026-01-19	57.600	57.600	56.700	57.200	56.116	664
2026-01-16	58.050	59.200	58.000	58.550	57.440	351
2026-01-15	58.950	59.700	57.900	58.750	57.636	1,864
2026-01-14	59.350	60.000	59.050	59.050	57.930	148
2026-01-13	58.500	59.400	58.500	58.850	57.734	1,108
2026-01-12	59.350	59.800	58.600	58.750	57.636	1,453
2026-01-09	61.400	61.700	59.800	60.500	59.353	1,077
2026-01-08	61.000	61.500	60.167	60.400	59.255	551
2026-01-07	61.800	61.800	61.000	61.400	60.236	555
2026-01-06	61.600	61.700	60.900	61.400	60.236	335
2026-01-05	59.000	61.500	59.000	61.100	59.942	30,147
2026-01-02	58.950	59.000	58.200	58.750	57.636	367
2025-12-31	59.150	59.200	58.100	58.750	57.636	311
2025-12-30	58.400	58.900	58.400	58.750	57.636	118
2025-12-29	58.550	59.200	58.300	59.050	57.930	893
2025-12-24	59.200	59.200	58.500	58.750	57.636	456
2025-12-23	59.250	59.300	58.500	58.950	57.832	1,466
2025-12-22	57.300	59.100	57.300	59.050	57.930	940
2025-12-19	54.950	58.700	53.600	58.250	57.146	2,205
2025-12-18	53.400	54.500	53.200	54.350	53.320	1,328
2025-12-17	55.750	55.800	53.500	53.600	52.584	1,076
2025-12-16	54.150	55.900	54.100	55.550	54.497	14,933
2025-12-15	54.300	54.600	54.300	54.550	53.516	133
2025-12-12	54.750	55.200	54.593	54.750	53.712	532
2025-12-11	54.807	54.807	54.400	54.550	53.516	1,111
2025-12-10	54.400	54.400	53.400	53.800	52.780	13,593
2025-12-09	53.600	54.700	53.600	54.250	53.222	6,181
2025-12-08	52.000	53.900	52.000	53.600	52.584	801
2025-12-05	52.500	52.750	52.100	52.300	51.308	961
2025-12-04	53.200	53.700	52.000	52.100	51.112	3,640
2025-12-03	53.700	54.200	51.900	53.500	52.486	22
2025-12-02	53.300	54.100	53.100	53.100	52.093	92
2025-12-01	54.400	54.400	53.100	53.400	52.388	1,492
2025-11-28	54.050	54.400	53.400	53.800	52.780	136
2025-11-27	53.200	54.000	52.500	53.600	52.584	2,419
2025-11-26	54.000	54.000	53.600	53.800	52.780	103
2025-11-25	53.000	53.900	52.900	53.400	52.388	3,052
2025-11-24	52.200	53.000	52.200	52.700	51.701	10,774
2025-11-21	52.600	52.700	51.700	52.400	51.407	366
2025-11-20	53.000	54.200	52.900	53.300	52.290	873
2025-11-19	52.800	53.600	51.100	53.200	52.191	2,653
2025-11-18	51.350	51.400	50.700	50.875	49.910	889
2025-11-17	52.100	52.800	51.600	51.750	50.769	1,178
2025-11-14	51.750	51.994	50.100	51.750	50.769	3,305
2025-11-13	54.350	54.700	51.400	51.750	50.769	4,349
2025-11-12	54.950	55.400	54.307	54.850	53.810	852
2025-11-11	54.450	54.700	54.200	54.250	53.222	341
2025-11-10	53.800	54.600	53.800	54.150	53.123	931
2025-11-07	54.050	54.300	53.000	53.400	52.388	16,320
2025-11-06	54.250	55.100	53.500	54.050	53.025	458

← NewerPage 4 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.