Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	35.700	36.080	35.660	35.909	34.704	248,023
2024-06-07	35.520	36.640	35.520	36.217	35.001	34,284
2024-06-06	36.480	36.700	36.480	36.620	35.391	32,003
2024-06-05	36.200	36.520	36.200	36.377	35.155	6,005
2024-06-04	36.140	36.700	36.140	36.260	35.043	16,425
2024-06-03	36.620	36.620	35.975	35.975	34.767	102,585
2024-05-31	36.502	36.502	36.184	36.383	35.162	709,884
2024-05-30	36.080	36.480	35.960	36.359	35.138	53,271
2024-05-29	36.340	36.340	35.360	36.082	34.870	64,031
2024-05-28	36.650	36.900	36.500	36.554	35.327	1,337,659
2024-05-24	35.940	36.700	35.940	36.140	34.927	211,577
2024-05-23	36.650	36.900	36.480	36.666	35.435	26,968
2024-05-22	36.650	36.720	36.120	36.400	35.178	55,378
2024-05-21	36.580	36.580	36.180	36.460	35.236	791,758
2024-05-20	36.650	36.920	36.460	36.785	35.550	35,118
2024-05-17	36.700	37.100	36.700	36.960	35.426	59,441
2024-05-16	37.400	37.400	36.640	36.805	35.278	40,968
2024-05-15	36.180	37.520	36.180	36.860	35.330	4,539,220
2024-05-14	35.800	36.760	35.800	36.444	34.931	2,563,536
2024-05-13	35.020	35.020	34.400	34.835	33.389	8,034,928
2024-05-10	35.480	35.480	34.560	34.683	33.244	35,346
2024-05-09	35.850	35.880	35.380	35.606	34.128	1,021,483
2024-05-08	36.000	36.260	35.480	36.080	34.583	138,550
2024-05-07	35.010	35.880	34.840	35.524	34.050	863,263
2024-05-03	34.600	34.600	34.140	34.480	33.049	34,557
2024-05-02	33.890	34.120	33.580	33.953	32.544	113,873
2024-05-01	33.800	33.800	33.800	33.800	32.397	36,884
2024-04-30	34.200	34.200	32.640	33.780	32.378	910,659
2024-04-29	34.420	34.460	32.880	33.987	32.576	361,479
2024-04-26	33.780	33.780	33.460	33.671	32.273	966,866
2024-04-25	34.380	34.380	33.460	33.880	32.474	3,392,337
2024-04-24	34.420	34.480	34.100	34.240	32.819	608,046
2024-04-23	34.240	34.240	33.620	34.204	32.785	3,647,201
2024-04-22	33.300	33.740	33.300	33.521	32.129	4,268,533
2024-04-19	33.170	33.920	32.640	33.228	31.849	3,585,299
2024-04-18	33.540	33.540	33.140	33.232	31.853	626,886
2024-04-17	33.780	33.780	33.410	33.514	32.123	3,015,672
2024-04-16	33.380	34.080	32.780	33.360	31.975	278,591
2024-04-15	33.930	34.280	33.000	33.715	32.315	624,285
2024-04-12	34.800	34.800	33.420	34.606	33.170	2,569,389
2024-04-11	34.540	34.540	34.040	34.224	32.803	3,692,201
2024-04-10	34.860	34.860	34.220	34.732	33.290	992,419
2024-04-09	34.900	34.900	34.480	34.624	33.186	383,354
2024-04-08	35.060	35.060	34.260	34.980	33.528	636,144
2024-04-05	35.500	35.500	35.000	35.145	33.686	1,893,312
2024-04-04	35.660	35.660	35.180	35.480	34.007	112,784
2024-04-03	35.840	35.840	35.320	35.563	34.087	213,881
2024-04-02	35.380	36.440	35.380	35.546	34.070	209,101
2024-03-28	36.690	37.000	36.080	36.100	34.602	371,220
2024-03-27	36.900	37.340	36.764	36.800	35.273	74,326
2024-03-26	37.100	37.100	36.673	36.980	35.445	129,891
2024-03-25	37.860	37.860	36.440	36.860	35.330	1,120,866
2024-03-22	36.800	37.300	35.600	36.943	35.409	624,591
2024-03-21	36.690	37.520	36.160	36.740	35.215	924,987
2024-03-20	37.010	37.440	36.360	36.660	35.139	336,896
2024-03-19	36.100	36.485	36.100	36.363	34.854	577,857
2024-03-18	36.290	36.900	35.980	36.300	34.793	628,885
2024-03-15	36.460	36.480	34.900	35.940	34.448	863,025
2024-03-14	36.400	36.480	35.980	36.240	34.736	1,110,154
2024-03-13	36.000	36.680	35.400	36.488	34.974	2,180,272

← NewerPage 11 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.