Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	36.100	36.320	35.780	35.900	34.410	1,566,697
2024-03-11	35.000	36.040	34.920	35.792	34.306	155,650
2024-03-08	35.400	35.400	34.940	35.160	33.701	4,566,457
2024-03-07	34.300	35.400	34.300	35.300	33.835	111,586
2024-03-06	34.400	34.500	34.000	34.000	32.589	1,353,922
2024-03-05	34.350	34.500	34.250	34.400	32.972	594,856
2024-03-04	34.550	34.550	34.200	34.215	32.795	95,518
2024-03-01	34.650	34.650	33.350	34.431	33.002	1,060,833
2024-02-29	34.659	34.659	34.200	34.623	33.186	545,562
2024-02-28	34.800	34.800	34.300	34.593	33.158	151,522
2024-02-27	35.000	35.000	34.586	34.822	33.376	250,440
2024-02-26	34.950	35.250	34.950	35.000	33.547	86,499
2024-02-23	35.050	35.050	34.350	34.805	33.361	518,260
2024-02-22	36.525	37.000	35.220	35.450	33.979	862,946
2024-02-21	35.300	35.700	35.300	35.400	33.931	122,558
2024-02-20	35.720	35.720	35.030	35.500	34.027	165,564
2024-02-19	34.750	35.210	34.750	34.768	33.325	272,516
2024-02-16	34.380	35.520	34.380	34.795	33.351	234,021
2024-02-15	35.450	35.920	35.340	35.399	33.930	66,907
2024-02-14	35.070	35.365	35.070	35.298	33.833	85,761
2024-02-13	35.350	35.460	34.990	35.100	33.643	284,710
2024-02-12	35.450	35.790	35.390	35.640	34.161	1,114,502
2024-02-09	35.650	35.890	35.620	35.671	34.190	2,048,892
2024-02-08	35.350	36.170	35.340	35.900	34.410	126,799
2024-02-07	35.750	35.820	35.320	35.375	33.907	100,676
2024-02-06	35.667	35.667	35.230	35.371	33.903	160,877
2024-02-05	34.390	35.150	34.390	34.919	33.470	202,413
2024-02-02	34.600	34.720	34.262	34.507	33.074	144,313
2024-02-01	35.050	35.650	33.770	35.346	33.879	745,740
2024-01-31	35.550	35.670	35.403	35.645	34.166	307,469
2024-01-30	35.340	35.760	35.340	35.695	34.214	251,547
2024-01-29	35.550	35.590	35.280	35.285	33.820	465,938
2024-01-26	35.050	35.600	35.050	35.523	34.049	79,468
2024-01-25	34.900	35.100	34.560	35.051	33.597	143,583
2024-01-24	34.700	34.905	34.540	34.809	33.365	371,691
2024-01-23	35.320	35.320	34.370	35.013	33.559	1,175,500
2024-01-22	34.890	35.270	34.890	35.250	33.787	50,604
2024-01-19	34.570	35.250	34.570	34.630	33.193	162,255
2024-01-18	34.600	34.810	34.380	34.470	33.039	338,877
2024-01-17	34.320	35.160	34.320	34.495	33.063	1,815,232
2024-01-16	35.050	35.210	34.460	34.890	33.442	507,079
2024-01-15	35.130	35.130	34.820	34.975	33.524	201,508
2024-01-12	34.600	34.790	34.460	34.750	33.308	62,443
2024-01-11	34.400	34.810	33.800	34.584	33.149	51,133
2024-01-10	33.750	34.350	33.740	34.201	32.782	758,730
2024-01-09	33.650	33.930	33.460	33.729	32.329	182,237
2024-01-08	33.250	33.695	33.150	33.370	31.985	77,555
2024-01-05	33.650	33.680	33.220	33.325	31.942	81,835
2024-01-04	34.000	34.060	33.220	33.621	32.225	117,588
2024-01-03	34.150	34.150	33.290	33.710	32.311	188,381
2024-01-02	33.440	34.340	33.440	34.175	32.757	154,479
2023-12-29	32.850	33.170	32.850	33.085	31.712	56,400
2023-12-28	32.710	32.860	32.710	32.852	31.488	77,722
2023-12-27	32.600	32.717	32.370	32.710	31.352	1,902,550
2023-12-22	32.710	32.710	32.536	32.690	31.333	76,958
2023-12-21	32.640	32.640	32.470	32.580	31.228	29,696
2023-12-20	32.674	32.674	32.150	32.615	31.261	94,429
2023-12-19	32.520	32.520	32.300	32.345	31.003	48,883
2023-12-18	32.700	32.740	32.198	32.260	30.921	466,271
2023-12-15	32.700	32.970	32.460	32.695	31.338	1,216,728

← NewerPage 12 of 22 · 1,264 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.