Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	36.600	36.900	36.200	36.200	34.691	435
2025-02-18	36.350	36.596	36.150	36.150	34.643	878
2025-02-17	35.700	36.300	35.700	36.100	34.595	1,444
2025-02-14	35.900	36.200	35.900	36.100	34.595	996
2025-02-13	36.400	36.400	35.900	36.100	34.595	377
2025-02-12	35.875	36.350	35.850	36.350	34.835	2,298
2025-02-11	36.000	36.000	35.700	35.875	34.379	235
2025-02-10	36.000	36.300	36.000	36.300	34.787	79
2025-02-07	35.575	35.800	35.575	35.575	34.092	586
2025-02-06	35.350	35.350	35.200	35.225	33.757	7,301
2025-02-05	35.200	35.200	34.850	35.125	33.661	10,530
2025-02-04	34.800	35.150	34.800	35.025	33.565	8,421
2025-02-03	35.225	35.250	34.750	35.175	33.709	5,723
2025-01-31	34.650	35.550	34.650	35.525	34.044	4,705
2025-01-30	34.800	35.450	34.800	34.850	33.397	3,619
2025-01-29	34.800	34.950	34.800	34.900	33.445	7
2025-01-28	34.950	34.950	34.400	34.550	33.110	3,192
2025-01-27	35.025	35.550	34.450	34.700	33.253	5,069
2025-01-24	34.550	35.800	34.550	34.950	33.493	741
2025-01-23	34.750	34.950	34.700	34.900	33.445	3,538
2025-01-22	35.125	35.150	34.900	35.025	33.565	528
2025-01-21	34.850	35.100	34.750	34.750	33.301	187
2025-01-20	34.850	35.050	34.850	34.950	33.493	1,951
2025-01-17	34.250	35.075	34.150	35.075	33.613	586
2025-01-16	34.900	35.550	34.450	34.450	33.014	46
2025-01-15	35.225	35.450	34.800	34.800	33.349	490
2025-01-14	35.025	35.075	34.950	35.075	33.613	74
2025-01-13	34.800	35.100	33.950	34.750	33.301	468
2025-01-10	34.450	34.950	34.450	34.850	33.397	848
2025-01-09	34.300	34.750	34.300	34.350	32.918	659
2025-01-08	34.500	34.700	34.500	34.500	33.062	1,539
2025-01-07	34.750	34.750	34.550	34.600	33.158	507
2025-01-06	34.725	34.725	34.500	34.700	33.253	105
2025-01-03	34.850	34.850	34.350	34.350	32.918	731
2025-01-02	35.200	35.200	34.500	34.500	33.062	4
2024-12-31	34.850	35.100	33.800	34.850	33.397	219
2024-12-30	34.500	34.750	34.250	34.250	32.822	432
2024-12-27	34.150	34.900	34.150	34.350	32.918	726
2024-12-24	34.100	35.100	34.100	34.100	32.678	6
2024-12-23	33.950	34.150	33.950	34.000	32.583	4
2024-12-20	34.000	34.000	33.500	33.925	32.511	124
2024-12-19	34.200	34.600	34.100	34.100	32.678	1,766
2024-12-18	34.200	34.600	34.200	34.600	33.158	166
2024-12-17	34.100	34.100	33.750	34.100	32.678	82
2024-12-16	34.300	34.300	34.050	34.250	32.822	3,805
2024-12-13	34.450	34.450	34.100	34.400	32.966	34
2024-12-12	34.400	34.450	34.150	34.150	32.726	1,134
2024-12-11	34.000	34.050	33.800	33.925	32.511	64
2024-12-10	33.550	33.700	33.550	33.675	32.271	2,838
2024-12-09	33.675	33.800	33.400	33.675	32.271	439
2024-12-06	33.775	33.850	33.650	33.825	32.415	9
2024-12-05	33.875	33.941	33.700	33.875	32.463	236
2024-12-04	33.775	34.000	33.450	33.775	32.367	68
2024-12-03	32.850	33.700	32.850	33.525	32.127	197
2024-12-02	33.100	33.100	32.850	32.950	31.576	408
2024-11-29	33.025	33.025	32.550	33.025	31.648	385
2024-11-28	32.500	32.900	32.300	32.700	31.337	103
2024-11-27	31.625	32.000	31.450	31.925	30.594	1,109
2024-11-26	31.825	32.050	31.375	31.375	30.067	66
2024-11-25	32.200	32.200	31.950	32.200	30.858	1,913

← NewerPage 8 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.