Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	53.400	54.000	53.400	53.400	52.388	102
2025-11-04	53.600	53.800	53.100	53.600	52.584	723
2025-11-03	54.750	54.900	53.900	54.550	53.516	584
2025-10-31	54.450	55.000	54.100	54.650	53.614	2,766
2025-10-30	54.650	55.500	54.650	55.250	54.203	1,045
2025-10-29	54.250	55.900	53.600	55.550	54.497	1,200
2025-10-28	54.500	54.500	53.600	54.150	53.123	211
2025-10-27	54.250	54.800	54.100	54.550	53.516	40,005
2025-10-24	54.050	55.000	54.050	54.050	53.025	84
2025-10-23	54.250	55.000	53.700	54.550	53.516	69,915
2025-10-22	52.900	53.900	52.000	53.800	52.780	276
2025-10-21	54.050	54.200	53.100	53.200	52.191	131,093
2025-10-20	53.100	54.000	52.800	53.700	52.682	126
2025-10-17	52.000	52.900	51.600	52.900	51.897	753
2025-10-16	52.700	52.900	52.500	52.500	51.505	2,871
2025-10-15	52.800	53.400	52.800	53.300	52.290	400
2025-10-14	53.300	53.300	52.600	53.000	51.995	224
2025-10-13	53.600	54.400	53.600	54.050	53.025	3,858
2025-10-10	53.500	53.800	53.300	53.500	52.486	0
2025-10-09	52.600	53.900	52.600	53.700	52.682	467
2025-10-08	53.000	53.300	52.300	52.800	51.799	5,449
2025-10-07	52.100	53.000	52.100	53.000	51.995	1,984
2025-10-06	52.000	52.700	52.000	52.300	51.308	4,098
2025-10-03	52.500	53.000	52.401	52.800	51.799	942
2025-10-02	51.900	52.900	51.900	52.400	51.407	69,392
2025-10-01	51.700	52.700	51.700	52.400	51.407	6,786
2025-09-30	52.100	52.700	51.700	52.000	51.014	2,535
2025-09-29	51.600	52.200	51.600	52.000	51.014	5,668
2025-09-26	50.675	51.800	50.000	51.650	50.671	23,594
2025-09-25	53.100	53.100	49.675	49.675	48.733	5,376
2025-09-24	53.800	53.800	53.000	53.300	52.290	1,558
2025-09-23	52.700	54.300	52.700	53.000	51.995	2,820
2025-09-22	52.900	53.499	52.500	52.800	51.799	459
2025-09-19	53.700	53.800	53.100	53.800	52.780	7,964
2025-09-18	53.500	54.100	52.900	53.100	52.093	3,212
2025-09-17	53.700	53.900	53.200	53.700	52.682	63
2025-09-16	53.800	54.000	53.100	53.600	52.584	974
2025-09-15	53.500	54.550	53.000	54.450	53.418	1,630
2025-09-12	53.900	54.200	53.500	54.050	53.025	285
2025-09-11	52.800	54.300	52.800	54.050	53.025	2,220
2025-09-10	51.900	52.900	51.900	52.500	51.505	896
2025-09-09	51.850	52.600	51.700	52.200	51.210	4,173
2025-09-08	51.550	53.000	51.200	52.300	51.308	7,658
2025-09-05	51.750	52.400	51.500	51.750	50.769	5,425
2025-09-04	51.900	51.900	51.400	51.650	50.671	3,811
2025-09-03	51.250	52.000	51.200	51.650	50.671	783
2025-09-02	51.500	52.000	51.500	51.850	50.867	521
2025-09-01	51.850	52.000	51.100	51.550	50.573	960
2025-08-29	51.350	52.100	51.000	51.250	50.278	3,850
2025-08-28	50.900	51.900	50.900	51.750	50.769	148
2025-08-27	50.700	51.300	50.700	51.225	50.254	143
2025-08-26	51.500	51.500	50.700	51.025	50.058	453
2025-08-22	52.200	52.600	52.000	52.500	51.505	2,326
2025-08-21	51.900	52.700	51.900	52.700	51.701	492
2025-08-20	52.000	52.400	51.700	52.300	51.308	1,082
2025-08-19	52.800	53.000	52.200	52.800	51.799	271
2025-08-18	52.900	53.000	52.500	52.800	51.799	202
2025-08-15	53.900	53.900	52.800	52.800	51.799	430
2025-08-14	52.500	53.600	52.500	53.200	52.191	10,083
2025-08-13	53.100	53.800	53.000	53.000	51.995	2,995

← NewerPage 5 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.