Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	47.725	48.300	47.100	47.225	45.256	2,163
2025-05-16	47.425	48.200	47.300	48.200	46.191	1,404
2025-05-15	47.875	47.875	47.400	47.675	45.688	7,196
2025-05-14	48.100	48.500	47.550	48.200	46.191	3,576
2025-05-13	47.050	48.300	47.050	48.000	45.999	3,881
2025-05-12	46.800	47.900	46.800	47.425	45.448	708
2025-05-09	44.100	46.975	44.100	46.950	44.993	3,272
2025-05-08	43.675	44.450	42.850	44.100	42.262	11,915
2025-05-07	43.675	44.150	43.300	43.725	41.902	30,222
2025-05-06	44.000	44.300	43.500	44.000	42.166	613
2025-05-02	42.900	43.250	42.900	43.125	41.327	457
2025-05-01	42.800	42.800	42.800	42.800	41.016	0
2025-04-30	42.200	42.900	42.000	42.800	41.016	3,638
2025-04-29	42.000	42.450	42.000	42.250	40.489	487
2025-04-28	41.925	42.700	41.850	42.000	40.249	338
2025-04-25	41.000	41.850	41.000	41.675	39.938	731
2025-04-24	40.400	40.800	40.250	40.800	39.099	55
2025-04-23	40.050	40.750	40.050	40.050	38.380	1,038
2025-04-22	39.300	39.900	39.300	39.875	38.213	119
2025-04-17	39.250	39.650	39.250	39.575	37.925	40
2025-04-16	39.125	39.850	39.000	39.375	37.734	200
2025-04-15	38.900	39.250	38.750	38.800	37.183	483
2025-04-14	38.800	39.050	38.156	38.300	36.703	80
2025-04-11	38.150	38.150	37.400	37.725	36.152	732
2025-04-10	37.875	38.300	37.696	38.000	36.416	713
2025-04-09	37.225	37.400	35.800	35.925	34.427	971
2025-04-08	37.175	37.750	37.000	37.625	36.057	266
2025-04-07	35.825	37.000	33.450	36.850	35.314	269
2025-04-04	39.375	39.850	35.800	38.150	36.560	85
2025-04-03	40.000	40.600	39.850	40.250	38.572	26
2025-04-02	40.600	40.600	40.200	40.400	38.716	177
2025-04-01	40.650	41.200	40.650	40.750	39.051	1,888
2025-03-31	40.450	40.950	40.400	40.700	39.003	1,774
2025-03-28	40.700	40.750	40.100	40.550	38.860	296
2025-03-27	40.150	40.600	40.150	40.600	38.908	1,648
2025-03-26	40.150	41.300	39.650	40.800	39.099	49
2025-03-25	40.500	40.500	39.600	40.300	38.620	321
2025-03-24	40.150	40.600	39.750	39.825	38.165	328
2025-03-21	40.200	40.500	40.200	40.400	38.716	2,133
2025-03-20	40.550	40.850	39.800	40.450	38.764	163
2025-03-19	39.175	40.600	39.050	40.350	38.668	336
2025-03-18	38.950	39.100	38.800	38.900	37.278	240
2025-03-17	38.400	38.850	38.350	38.650	37.039	887
2025-03-14	37.450	38.200	37.450	38.000	36.416	1,472
2025-03-13	38.000	38.200	37.500	37.725	36.152	410
2025-03-12	37.350	38.000	37.350	37.625	36.057	171
2025-03-11	38.100	38.200	37.400	37.475	35.913	93
2025-03-10	39.100	39.100	38.200	38.350	36.751	264
2025-03-07	38.700	38.850	38.150	38.700	37.087	136
2025-03-06	39.075	39.700	38.750	39.025	37.398	176
2025-03-05	37.700	38.500	37.700	38.050	36.464	752
2025-03-04	38.600	38.600	37.550	37.925	36.344	887
2025-03-03	38.800	39.075	38.450	39.075	37.446	1,599
2025-02-28	38.700	38.700	38.150	38.300	36.703	426
2025-02-27	38.000	39.900	38.000	38.050	36.464	2,362
2025-02-26	36.600	37.850	36.600	37.775	36.200	736
2025-02-25	36.250	36.450	36.150	36.300	34.787	1,339
2025-02-24	36.100	37.000	36.100	36.100	34.595	43
2025-02-21	36.000	36.350	36.000	36.350	34.835	10
2025-02-20	36.650	36.650	36.000	36.000	34.499	144

← NewerPage 7 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.