Construcciones y Auxiliar de Ferrocarriles SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.800 | 79.250 | 52.300 | 79.250 | 79.250 | 0 |
| 2026-10-15 | 78.350 | 78.500 | 75.900 | 77.600 | 77.600 | 32,510 |
| 2026-10-14 | 82.200 | 82.200 | 79.000 | 79.400 | 79.400 | 3,465 |
| 2026-10-13 | 78.400 | 81.400 | 78.400 | 78.400 | 78.400 | 4,601 |
| 2026-10-12 | 78.550 | 80.700 | 77.500 | 78.800 | 78.800 | 1,021 |
| 2026-10-09 | 76.000 | 81.700 | 75.000 | 78.750 | 78.750 | 3,616 |
| 2026-10-08 | 75.550 | 78.300 | 74.000 | 75.750 | 75.750 | 246 |
| 2026-10-07 | 77.700 | 77.700 | 76.300 | 76.400 | 76.400 | 1,380 |
| 2026-10-06 | 77.000 | 78.800 | 77.000 | 78.500 | 78.500 | 727 |
| 2026-10-05 | 76.000 | 77.200 | 75.800 | 77.000 | 77.000 | 14 |
| 2026-10-02 | 76.500 | 77.600 | 76.100 | 77.600 | 77.600 | 11 |
| 2026-10-01 | 76.100 | 77.000 | 75.350 | 76.700 | 76.700 | 43 |
| 2026-09-30 | 78.850 | 78.900 | 75.850 | 76.400 | 76.400 | 427 |
| 2026-09-29 | 77.300 | 78.000 | 77.200 | 77.200 | 77.200 | 350 |
| 2026-09-28 | 77.200 | 77.700 | 76.700 | 77.600 | 77.600 | 582 |
| 2026-09-25 | 78.050 | 78.050 | 77.300 | 77.500 | 77.500 | 47 |
| 2026-09-24 | 77.700 | 78.100 | 76.700 | 76.700 | 76.700 | 1,143 |
| 2026-09-23 | 77.000 | 78.600 | 75.600 | 77.800 | 77.800 | 49,076 |
| 2026-09-22 | 77.400 | 77.800 | 76.400 | 76.400 | 76.400 | 26 |
| 2026-09-21 | 77.600 | 79.300 | 76.400 | 77.000 | 77.000 | 25 |
| 2026-09-18 | 78.650 | 78.800 | 77.100 | 77.500 | 77.500 | 700 |
| 2026-09-17 | 76.500 | 79.600 | 76.300 | 78.750 | 78.750 | 1,206 |
| 2026-09-16 | 75.050 | 76.900 | 74.900 | 76.400 | 76.400 | 2,753 |
| 2026-09-15 | 75.150 | 75.200 | 74.200 | 75.099 | 75.099 | 1,598 |
| 2026-09-14 | 76.900 | 77.500 | 75.300 | 75.614 | 75.614 | 1,093 |
| 2026-09-11 | 77.100 | 77.500 | 76.400 | 77.300 | 77.300 | 1,416 |
| 2026-09-10 | 75.700 | 77.700 | 75.700 | 77.100 | 77.100 | 267 |
| 2026-09-09 | 76.300 | 76.700 | 74.650 | 74.650 | 74.650 | 1,305 |
| 2026-09-08 | 75.750 | 76.400 | 75.000 | 76.160 | 76.160 | 3,705 |
| 2026-09-07 | 74.650 | 75.400 | 73.300 | 74.954 | 74.954 | 7,299 |
| 2026-09-04 | 73.000 | 74.600 | 73.000 | 74.350 | 74.350 | 457 |
| 2026-09-03 | 72.000 | 73.300 | 71.500 | 72.000 | 72.000 | 10,878 |
| 2026-09-02 | 68.800 | 73.500 | 67.200 | 72.600 | 72.600 | 1,076 |
| 2026-09-01 | 70.550 | 71.900 | 68.600 | 68.800 | 68.800 | 944 |
| 2026-08-28 | 72.000 | 73.600 | 71.900 | 72.200 | 72.200 | 1,326 |
| 2026-08-27 | 71.350 | 72.300 | 69.600 | 72.000 | 72.000 | 1,712 |
| 2026-08-26 | 68.300 | 71.500 | 68.300 | 70.966 | 70.966 | 707 |
| 2026-08-25 | 67.250 | 68.800 | 66.600 | 68.419 | 68.419 | 619 |
| 2026-08-24 | 68.200 | 68.200 | 66.300 | 67.292 | 67.292 | 29 |
| 2026-08-21 | 68.000 | 68.200 | 67.200 | 67.350 | 67.350 | 332 |
| 2026-08-20 | 67.050 | 67.500 | 66.600 | 66.850 | 66.850 | 42 |
| 2026-08-19 | 67.450 | 68.300 | 67.127 | 67.550 | 67.550 | 1,676 |
| 2026-08-18 | 68.000 | 68.500 | 66.700 | 67.850 | 67.850 | 2,088 |
| 2026-08-17 | 69.200 | 69.600 | 68.000 | 68.300 | 68.300 | 2,037 |
| 2026-08-14 | 68.500 | 68.500 | 67.800 | 68.000 | 68.000 | 935 |
| 2026-08-13 | 67.700 | 68.700 | 67.700 | 68.700 | 68.700 | 436 |
| 2026-08-12 | 68.100 | 70.000 | 67.600 | 68.600 | 68.600 | 648 |
| 2026-08-11 | 65.800 | 68.000 | 65.800 | 67.900 | 67.900 | 6,740 |
| 2026-08-10 | 66.050 | 67.200 | 65.700 | 66.000 | 66.000 | 375 |
| 2026-08-07 | 68.700 | 68.700 | 67.150 | 67.150 | 67.150 | 52 |
| 2026-08-06 | 68.200 | 68.800 | 67.923 | 68.800 | 68.800 | 150 |
| 2026-08-05 | 70.600 | 70.600 | 68.000 | 68.200 | 68.200 | 575 |
| 2026-08-04 | 71.200 | 71.200 | 68.500 | 69.711 | 69.711 | 1,191 |
| 2026-08-03 | 68.500 | 71.000 | 68.500 | 70.362 | 70.362 | 1,458 |
| 2026-07-31 | 64.300 | 70.500 | 64.300 | 68.800 | 68.800 | 5,015 |
| 2026-07-30 | 61.100 | 62.600 | 61.000 | 62.550 | 62.550 | 7 |
| 2026-07-29 | 60.100 | 61.500 | 60.100 | 61.500 | 61.500 | 116 |
| 2026-07-28 | 62.350 | 62.400 | 60.100 | 60.100 | 60.100 | 155 |
| 2026-07-27 | 62.450 | 62.800 | 61.300 | 61.600 | 61.600 | 26,142 |
| 2026-07-24 | 61.300 | 62.450 | 61.300 | 62.450 | 62.450 | 166 |
Page 1 of 3 · 127 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.