Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	52.800	53.400	52.800	53.400	52.388	12
2025-08-11	52.200	53.100	52.200	52.200	51.210	186
2025-08-08	52.700	53.300	52.700	53.100	52.093	2,496
2025-08-07	53.000	54.000	52.900	53.300	52.290	86,215
2025-08-06	52.200	53.006	52.200	52.400	51.407	198
2025-08-05	53.000	53.000	52.000	52.000	51.014	1,587
2025-08-04	53.700	53.700	51.700	52.000	51.014	1,297
2025-08-01	52.900	52.900	52.100	52.100	51.112	3,696
2025-07-31	52.800	54.600	52.800	52.800	51.799	5,069
2025-07-30	52.800	53.200	52.300	52.800	51.799	92,726
2025-07-29	54.050	54.300	51.850	51.850	50.867	3,478
2025-07-28	54.150	56.000	54.000	54.450	53.418	10,250
2025-07-25	54.550	54.700	54.200	54.550	53.516	46,238
2025-07-24	53.300	54.400	53.300	54.250	53.222	3,763
2025-07-23	50.400	53.400	50.400	52.900	51.897	383
2025-07-22	51.025	51.500	49.250	49.875	48.929	175
2025-07-21	49.800	52.300	49.600	50.875	49.910	112,165
2025-07-18	49.475	49.800	49.100	49.275	48.341	1,598
2025-07-17	49.100	49.300	49.100	49.200	48.267	2,583
2025-07-16	48.600	49.200	48.600	48.825	47.899	6,078
2025-07-15	49.000	49.400	48.900	49.200	48.267	80,271
2025-07-14	48.600	49.600	48.500	49.275	48.341	5,749
2025-07-11	48.450	50.000	48.350	49.575	48.635	22,239
2025-07-10	46.950	48.300	46.950	48.000	47.090	3,427
2025-07-09	46.900	47.275	46.450	47.275	46.379	2,024
2025-07-08	46.900	46.950	46.100	46.100	45.226	491
2025-07-07	44.400	46.300	44.250	46.300	45.422	115
2025-07-04	45.500	45.500	44.750	44.750	43.902	91
2025-07-03	46.400	46.450	45.400	45.825	44.956	4,015
2025-07-02	46.850	47.350	46.850	46.900	44.945	1,890
2025-07-01	46.650	47.150	46.600	46.750	44.801	41,653
2025-06-30	47.250	47.250	46.600	46.950	44.993	1,362
2025-06-27	46.000	47.025	46.000	47.025	45.065	575
2025-06-26	45.825	46.100	45.600	45.675	43.771	2,848
2025-06-25	46.100	46.100	45.600	45.925	44.011	348
2025-06-24	46.200	46.900	45.800	46.050	44.130	908
2025-06-23	45.150	46.600	45.150	46.100	44.178	3,174
2025-06-20	46.600	46.600	45.825	45.825	43.915	1,535
2025-06-19	46.200	46.900	46.200	46.500	44.562	834
2025-06-18	47.025	47.100	46.550	46.900	44.945	794
2025-06-17	47.025	47.250	46.700	47.075	45.113	494
2025-06-16	47.575	47.900	47.450	47.725	45.735	185
2025-06-13	47.000	47.700	47.000	47.175	45.208	66
2025-06-12	47.425	48.250	47.275	47.275	45.304	112
2025-06-11	48.650	48.900	48.100	48.650	46.622	3,630
2025-06-10	49.100	49.250	48.700	48.925	46.885	668
2025-06-09	49.300	49.800	48.750	48.750	46.718	1,991
2025-06-06	49.200	49.700	48.725	48.750	46.718	2,115
2025-06-05	49.375	49.550	48.900	49.175	47.125	211
2025-06-04	48.600	49.250	48.600	48.900	46.861	948
2025-06-03	48.400	48.850	48.400	48.500	46.478	567
2025-06-02	48.675	48.675	48.150	48.500	46.478	41,868
2025-05-30	48.400	49.000	48.400	48.600	46.574	1,073
2025-05-29	48.600	49.350	48.200	48.450	46.430	581
2025-05-28	48.000	48.600	48.000	48.250	46.239	6,521
2025-05-27	48.000	48.750	47.775	47.775	45.783	883
2025-05-23	47.425	48.050	46.900	47.225	45.256	2,167
2025-05-22	47.675	47.950	44.350	47.725	45.735	654
2025-05-21	47.875	48.000	47.800	47.875	45.879	1,628
2025-05-20	47.775	48.000	47.675	47.675	45.688	2,344

← NewerPage 6 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.