Construcciones y Auxiliar de Ferrocarriles S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	64.500	70.500	64.500	68.400	68.400	126,282
2026-07-30	61.000	62.900	61.000	62.400	62.400	25,073
2026-07-29	60.000	61.800	60.000	61.300	61.300	28,051
2026-07-28	62.400	62.400	60.100	60.400	60.400	26,253
2026-07-27	62.500	62.900	61.300	61.600	61.600	27,571
2026-07-24	61.400	62.700	61.400	61.900	61.900	19,588
2026-07-23	62.500	63.100	61.500	61.500	61.500	20,169
2026-07-22	62.300	62.600	61.300	62.100	62.100	17,773
2026-07-21	61.500	62.400	61.100	61.800	61.800	17,870
2026-07-20	62.000	62.300	60.800	61.100	61.100	15,196
2026-07-17	60.800	63.300	60.800	62.100	62.100	29,874
2026-07-16	61.200	61.500	60.400	61.400	61.400	37,062
2026-07-15	59.400	61.200	59.100	61.100	61.100	27,251
2026-07-14	60.400	60.400	59.300	59.600	59.600	37,090
2026-07-13	62.600	62.600	61.000	61.200	61.200	14,503
2026-07-10	62.500	62.500	61.500	61.800	61.800	20,144
2026-07-09	62.400	63.400	62.200	62.500	62.500	31,644
2026-07-08	63.900	63.900	62.200	62.600	62.600	29,757
2026-07-07	64.900	65.600	63.900	63.900	63.900	37,369
2026-07-06	64.400	65.000	64.000	64.800	64.800	18,611
2026-07-03	63.500	64.500	63.300	64.400	64.400	19,936
2026-07-02	63.500	65.500	63.200	64.900	63.379	39,199
2026-07-01	64.000	64.400	63.200	63.500	62.011	21,787
2026-06-30	63.600	64.400	63.000	63.500	62.011	34,705
2026-06-29	63.500	64.300	62.700	63.000	61.523	37,614
2026-06-26	61.700	64.800	61.100	63.200	61.718	46,477
2026-06-25	62.600	62.600	61.100	61.200	59.765	16,729
2026-06-24	63.000	63.000	60.800	61.400	59.961	14,373
2026-06-23	62.300	62.800	61.200	62.200	60.742	19,205
2026-06-22	62.700	63.100	62.100	62.900	61.426	16,972
2026-06-19	62.000	62.800	62.000	62.500	61.035	17,260
2026-06-18	62.800	63.300	62.300	62.300	60.840	21,806
2026-06-17	62.700	63.000	61.600	62.300	60.840	32,973
2026-06-16	63.500	64.200	62.900	63.000	61.523	13,292
2026-06-15	62.900	63.600	62.900	63.100	61.621	22,913
2026-06-12	60.400	62.300	60.400	62.000	60.547	23,560
2026-06-11	60.100	60.400	59.400	59.700	58.301	30,848
2026-06-10	58.900	61.600	58.900	60.400	58.984	29,630
2026-06-09	60.300	60.900	58.400	58.900	57.519	29,158
2026-06-08	60.600	60.900	59.100	59.800	58.398	22,516
2026-06-05	60.600	61.600	60.500	61.100	59.668	17,488
2026-06-04	61.100	61.900	60.000	61.000	59.570	22,394
2026-06-03	62.800	62.800	60.500	61.400	59.961	15,942
2026-06-02	61.200	61.400	60.300	60.700	59.277	12,792
2026-06-01	62.400	62.900	60.800	60.800	59.375	21,194
2026-05-29	62.000	62.700	61.700	62.400	60.937	78,620
2026-05-28	61.600	62.600	61.300	61.600	60.156	20,511
2026-05-27	62.000	62.500	61.400	61.700	60.254	10,286
2026-05-26	62.600	62.600	61.200	61.900	60.449	27,318
2026-05-25	61.300	62.100	61.100	61.400	59.961	11,901
2026-05-22	60.500	60.900	60.100	60.700	59.277	20,176
2026-05-21	61.700	61.900	59.900	59.900	58.496	31,033
2026-05-20	60.600	62.300	60.500	61.800	60.351	13,407
2026-05-19	60.700	61.500	60.300	60.700	59.277	24,135
2026-05-18	61.900	62.200	60.300	60.900	59.472	21,483
2026-05-15	62.000	62.400	60.700	61.600	60.156	21,403
2026-05-14	62.400	62.800	62.000	62.600	61.133	13,637
2026-05-13	64.900	64.900	61.900	62.400	60.937	26,851
2026-05-12	65.000	65.000	62.400	62.400	60.937	22,437
2026-05-11	62.400	64.400	62.200	64.400	62.890	20,738

← NewerPage 2 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.5214 EUR
2025-07-03	1.3415 EUR
2024-07-04	1.1114 EUR
2023-07-04	0.8611 EUR
2022-07-06	0.6000 EUR
2022-01-11	0.4000 EUR
2021-01-13	0.8420 EUR
2019-07-03	0.7650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.