Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.000	33.000	32.520	32.908	31.542	2,210,179
2023-12-13	32.400	32.810	32.070	32.570	31.218	36,474
2023-12-12	32.320	32.550	32.320	32.420	31.074	72,546
2023-12-11	32.500	32.510	32.350	32.460	31.113	3,059,429
2023-12-08	32.180	32.480	32.180	32.290	30.950	469,690
2023-12-07	32.080	32.350	32.080	32.187	30.851	57,703
2023-12-06	32.230	32.500	32.230	32.320	30.979	681,122
2023-12-05	31.850	33.200	31.780	31.860	30.538	196,336
2023-12-04	31.760	31.940	31.760	31.840	30.519	110,148
2023-12-01	31.600	31.900	31.600	31.830	30.509	26,253
2023-11-30	31.550	32.000	31.420	31.759	30.441	517,882
2023-11-29	31.450	31.900	31.170	31.694	30.379	189,462
2023-11-28	31.050	31.450	30.800	30.910	29.627	382,914
2023-11-27	31.050	32.550	31.000	31.160	29.867	108,354
2023-11-24	31.050	31.107	30.960	31.026	29.738	57,078
2023-11-23	31.020	31.020	29.900	30.840	29.560	130,304
2023-11-22	30.720	30.990	30.720	30.856	29.575	165,548
2023-11-21	30.760	30.760	30.285	30.720	29.445	333,702
2023-11-20	30.370	30.370	30.206	30.288	29.031	226,640
2023-11-17	30.260	30.260	29.870	30.260	29.004	139,277
2023-11-16	29.640	30.390	29.640	29.800	28.563	99,453
2023-11-15	29.820	29.990	29.820	29.900	28.659	147,585
2023-11-14	29.879	29.879	29.250	29.790	28.554	126,889
2023-11-13	29.184	29.184	28.720	28.959	27.757	209,879
2023-11-10	28.970	28.970	28.590	28.800	27.605	269,046
2023-11-09	28.450	28.710	28.450	28.670	27.480	1,250,020
2023-11-08	28.600	28.960	28.600	28.720	27.528	108,281
2023-11-07	28.410	28.690	28.410	28.423	27.243	134,812
2023-11-06	28.640	29.090	28.640	28.676	27.486	3,346,855
2023-11-03	28.900	28.970	28.740	28.879	27.680	397,085
2023-11-02	28.500	29.750	28.500	28.704	27.513	3,408,262
2023-11-01	28.070	28.640	28.070	28.295	27.121	261,819
2023-10-31	28.510	28.510	28.000	28.436	27.256	152,527
2023-10-30	28.110	28.110	27.460	27.920	26.761	2,245,467
2023-10-27	28.165	28.165	27.500	27.660	26.512	4,288,527
2023-10-26	27.540	27.540	27.290	27.350	26.215	186,447
2023-10-25	27.470	27.705	27.470	27.562	26.418	98,614
2023-10-24	28.240	28.240	27.920	28.136	26.558	84,174
2023-10-23	28.220	28.220	27.780	27.830	26.270	4,035,097
2023-10-20	28.260	28.260	28.056	28.064	26.491	8,473,573
2023-10-19	28.580	28.580	28.281	28.394	26.802	7,131,194
2023-10-18	29.120	29.120	28.670	28.683	27.075	429,090
2023-10-17	29.390	29.390	29.150	29.219	27.581	9,850,592
2023-10-16	29.490	29.490	29.180	29.291	27.648	135,735
2023-10-13	29.550	29.880	29.440	29.446	27.795	274,731
2023-10-12	30.060	30.060	29.480	29.648	27.985	179,098
2023-10-11	28.300	29.250	28.230	29.220	27.582	268,901
2023-10-10	28.400	28.440	28.250	28.412	26.819	93,586
2023-10-09	28.360	28.360	27.945	28.250	26.666	128,042
2023-10-06	28.364	28.364	28.040	28.360	26.770	831,856
2023-10-05	28.420	28.420	28.150	28.200	26.619	427,189
2023-10-04	28.050	28.410	28.050	28.283	26.697	185,187
2023-10-03	30.180	30.180	28.186	28.220	26.638	398,881
2023-10-02	29.230	29.230	28.650	28.724	27.114	393,290
2023-09-29	29.358	29.358	28.970	29.140	27.506	629,109
2023-09-28	29.540	29.540	29.180	29.320	27.676	228,057
2023-09-27	29.630	29.630	29.420	29.450	27.799	179,470
2023-09-26	29.610	29.610	29.330	29.440	27.789	74,384
2023-09-25	29.765	29.765	29.400	29.631	27.969	100,613
2023-09-22	29.937	29.937	29.680	29.775	28.105	125,858

← NewerPage 13 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.