Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	37.440	38.060	37.440	37.800	36.531	177,721
2024-09-02	37.960	37.960	37.600	37.781	36.512	81,133
2024-08-30	37.420	37.741	37.420	37.622	36.359	25,578
2024-08-29	37.029	37.380	37.029	37.236	35.986	342,881
2024-08-28	36.770	37.380	36.760	36.940	35.700	259,566
2024-08-27	36.500	36.740	35.800	36.663	35.432	35,987
2024-08-23	37.070	37.120	36.760	36.920	35.681	4,900
2024-08-22	36.940	36.940	36.440	36.771	35.537	26,610
2024-08-21	36.400	37.160	36.400	36.520	35.294	1,975,400
2024-08-20	36.820	37.020	36.400	36.654	35.423	20,894
2024-08-19	36.380	36.860	36.380	36.820	35.584	121,035
2024-08-16	36.520	36.520	35.800	36.385	35.163	24,301
2024-08-15	36.650	36.740	36.260	36.513	35.287	1,402,640
2024-08-14	36.560	36.560	36.180	36.280	35.062	44,318
2024-08-13	36.420	36.420	35.860	35.980	34.772	23,969
2024-08-12	35.980	35.980	35.600	35.760	34.559	14,395
2024-08-09	36.160	36.160	35.720	35.840	34.637	434,765
2024-08-08	35.840	35.840	35.640	35.670	34.472	11,935
2024-08-07	36.080	36.160	35.200	35.864	34.660	30,572
2024-08-06	35.420	35.420	34.860	35.340	34.154	59,396
2024-08-05	35.400	35.400	34.700	35.190	34.008	136,888
2024-08-02	35.740	36.280	35.740	36.159	34.945	22,852
2024-08-01	36.760	36.760	36.020	36.340	35.120	12,001
2024-07-31	37.550	37.900	36.736	37.496	36.237	763,700
2024-07-30	38.160	38.780	38.160	38.456	37.165	6,105
2024-07-29	37.940	38.360	37.940	38.180	36.898	34,409
2024-07-26	38.400	38.400	36.560	37.600	36.337	29,251
2024-07-25	38.340	38.340	37.660	37.990	36.715	47,164
2024-07-24	38.720	38.720	38.380	38.420	37.130	1,726
2024-07-23	38.660	38.660	38.200	38.320	37.034	580,501
2024-07-22	38.820	38.820	38.200	38.666	37.367	72,614
2024-07-19	38.290	38.360	38.080	38.219	36.936	29,733
2024-07-18	38.500	38.520	37.940	38.100	36.821	19,194
2024-07-17	37.940	38.300	37.940	37.966	36.691	9,977
2024-07-16	37.920	38.320	37.920	38.100	36.821	13,430
2024-07-15	38.500	38.500	37.540	38.360	37.072	14,449
2024-07-12	37.850	38.380	37.740	38.083	36.804	586,396
2024-07-11	37.510	38.380	37.300	37.776	36.508	82,809
2024-07-10	37.176	37.176	36.520	36.860	35.623	23,112
2024-07-09	36.750	37.160	36.380	36.767	35.533	685,284
2024-07-08	37.150	37.520	37.140	37.312	36.059	124,828
2024-07-05	37.200	37.660	37.200	37.340	36.086	138,268
2024-07-04	36.900	37.240	36.900	36.938	35.697	4,449
2024-07-03	36.360	36.980	36.360	36.626	35.397	11,015
2024-07-02	35.800	36.340	35.800	36.285	35.066	190,957
2024-07-01	36.240	36.600	36.240	36.470	35.245	41,139
2024-06-28	36.180	36.780	36.180	36.413	35.191	11,369
2024-06-27	36.260	36.680	36.260	36.420	35.197	14,479
2024-06-26	37.020	37.020	36.460	36.598	35.369	11,560
2024-06-25	35.980	36.640	35.980	36.640	35.410	9,993
2024-06-24	36.160	36.692	36.160	36.494	35.268	67,557
2024-06-21	36.000	37.000	36.000	36.101	34.889	33,383
2024-06-20	36.300	36.660	36.300	36.362	35.141	21,126
2024-06-19	36.200	36.460	36.200	36.380	35.159	16,677
2024-06-18	35.780	36.460	35.780	36.396	35.174	7,117
2024-06-17	35.640	36.680	35.500	35.700	34.501	593,055
2024-06-14	35.840	36.640	35.840	36.634	35.404	29,579
2024-06-13	36.520	36.520	36.100	36.208	34.992	1,043,981
2024-06-12	35.760	36.720	35.760	36.320	35.101	692,532
2024-06-11	35.700	36.000	35.340	35.680	34.482	829,384

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4741 EUR
2025-12-04	0.0655 EUR
2025-10-24	0.4054 EUR
2025-05-22	0.2705 EUR
2024-12-13	0.0294 EUR
2024-11-06	0.3908 EUR
2024-05-20	0.3033 EUR
2023-10-25	0.4276 EUR
2023-07-05	0.2871 EUR
2022-11-03	0.3353 EUR
2022-05-11	0.2252 EUR
2021-11-03	0.2471 EUR
2021-05-13	0.1596 EUR
2020-11-04	0.1620 EUR
2020-05-14	0.2527 EUR
2019-11-06	0.3305 EUR
2019-05-14	0.2519 EUR

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