Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	32.050	32.150	31.950	32.100	30.762	1,141
2024-11-21	32.400	32.400	32.050	32.100	30.762	116
2024-11-20	32.300	32.300	31.550	32.100	30.762	112
2024-11-19	33.075	33.200	32.100	32.150	30.810	5
2024-11-18	33.475	33.500	33.000	33.075	31.696	2,090
2024-11-15	34.500	34.500	33.600	33.625	32.223	280
2024-11-14	35.725	36.250	34.150	34.300	32.870	467
2024-11-13	35.675	36.200	34.800	36.200	34.691	12
2024-11-12	37.200	37.200	35.900	36.050	34.547	89
2024-11-11	37.250	37.550	37.250	37.375	35.817	23
2024-11-08	37.300	37.625	37.300	37.625	36.057	742
2024-11-07	36.850	37.700	36.400	37.225	35.673	73
2024-11-06	37.050	37.050	36.750	37.025	35.482	78
2024-11-05	36.600	37.550	36.600	36.600	35.074	259
2024-11-04	36.950	36.950	36.750	36.850	35.314	137
2024-11-01	37.000	37.000	36.250	36.800	35.266	254
2024-10-31	36.000	36.350	36.000	36.050	34.547	9
2024-10-30	36.400	36.400	36.250	36.350	34.835	8
2024-10-29	36.350	36.500	36.350	36.400	34.883	709
2024-10-28	36.800	36.800	36.450	36.700	35.170	5
2024-10-25	36.700	36.700	36.350	36.650	35.122	35
2024-10-24	37.025	37.025	36.900	37.025	35.482	50
2024-10-23	37.025	37.050	37.000	37.025	35.482	0
2024-10-22	37.050	37.375	37.050	37.375	35.817	1
2024-10-21	37.625	37.650	37.400	37.525	35.961	318
2024-10-18	37.425	37.425	37.100	37.425	35.865	38
2024-10-17	37.150	37.500	37.150	37.475	35.913	7
2024-10-16	37.250	37.550	37.250	37.275	35.721	43
2024-10-15	36.700	37.150	36.700	37.125	35.577	1,671
2024-10-14	36.750	37.075	36.500	37.075	35.529	1,006
2024-10-11	36.100	36.450	36.100	36.100	34.595	632
2024-10-10	36.200	36.200	35.800	36.100	34.595	608
2024-10-09	35.725	36.150	35.725	35.725	34.236	872
2024-10-08	35.650	35.950	35.650	35.875	34.379	746
2024-10-07	35.025	35.650	35.000	35.325	33.852	283
2024-10-04	35.150	35.375	35.150	35.375	33.900	160
2024-10-03	35.025	35.150	34.900	35.075	33.613	385
2024-10-02	35.025	35.025	34.700	35.025	33.565	65
2024-10-01	35.675	35.950	35.200	35.275	33.804	8
2024-09-30	35.875	35.900	35.500	35.575	34.092	258
2024-09-27	36.100	36.200	35.850	36.150	34.643	720
2024-09-26	35.825	36.250	35.825	35.825	34.332	11
2024-09-25	35.350	35.450	35.350	35.375	33.900	17
2024-09-24	34.550	35.200	34.550	35.025	33.565	45
2024-09-23	34.700	34.850	34.100	34.700	33.253	810
2024-09-20	34.950	34.950	34.604	34.850	33.397	995
2024-09-19	34.550	34.900	34.500	34.800	33.349	608
2024-09-18	34.050	34.500	34.050	34.050	32.631	225,025
2024-09-17	33.825	34.050	33.825	33.825	32.415	14
2024-09-16	34.000	34.000	33.800	34.000	32.583	47
2024-09-13	34.000	34.000	33.700	33.825	32.415	607
2024-09-12	33.550	33.825	33.550	33.825	32.415	80
2024-09-11	33.475	33.600	33.475	33.475	32.080	145
2024-09-10	33.375	33.400	32.950	33.075	31.696	168
2024-09-09	33.175	33.500	32.950	33.225	31.840	69
2024-09-06	33.425	33.650	32.900	33.325	31.936	21,573
2024-09-05	33.700	33.700	33.625	33.625	32.223	13
2024-09-04	33.650	33.650	33.300	33.425	32.032	120
2024-09-03	34.300	34.300	33.850	34.000	32.583	350
2024-09-02	34.500	34.650	34.450	34.550	33.110	84

← NewerPage 9 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.