Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.210	30.210	29.820	30.000	28.318	94,170
2023-09-20	30.227	30.640	30.227	30.336	28.635	206,290
2023-09-19	30.240	30.612	30.240	30.612	28.895	123,438
2023-09-18	30.160	30.420	30.160	30.353	28.651	63,023
2023-09-15	30.250	30.587	30.250	30.430	28.724	408,255
2023-09-14	29.750	30.090	29.500	29.994	28.312	1,839,404
2023-09-13	29.750	29.760	29.210	29.760	28.091	258,848
2023-09-12	29.750	29.978	29.690	29.885	28.209	108,723
2023-09-11	29.880	29.880	29.540	29.790	28.120	71,388
2023-09-08	29.840	29.840	29.420	29.650	27.988	721,085
2023-09-07	29.150	29.440	29.150	29.369	27.722	120,004
2023-09-06	28.940	29.160	28.940	28.995	27.369	1,050,916
2023-09-05	29.110	29.110	28.980	29.104	27.473	44,214
2023-09-04	29.150	29.310	29.060	29.178	27.542	286,137
2023-09-01	29.040	29.320	29.040	29.162	27.526	2,349,902
2023-08-31	29.065	29.430	29.065	29.318	27.674	354,708
2023-08-30	29.237	29.410	29.237	29.410	27.761	491,245
2023-08-29	29.210	29.400	29.210	29.270	27.629	133,051
2023-08-25	28.900	29.080	28.770	28.839	27.222	281,961
2023-08-24	29.150	29.150	29.000	29.050	27.421	5,328
2023-08-23	29.200	29.200	29.020	29.077	27.447	778,454
2023-08-22	29.220	29.220	26.695	26.695	25.198	1,255,772
2023-08-21	28.442	29.070	28.442	28.861	27.243	45,120
2023-08-18	29.090	29.090	28.415	28.415	26.822	117,462
2023-08-17	29.250	29.510	29.100	29.240	27.601	94,874
2023-08-16	29.950	29.950	29.466	29.466	27.814	287,856
2023-08-15	29.880	29.880	29.450	29.497	27.843	190,936
2023-08-14	29.950	29.950	29.730	29.775	28.106	819,297
2023-08-11	30.130	30.130	29.810	29.986	28.305	1,360,677
2023-08-10	30.327	30.327	29.904	30.070	28.384	2,989,864
2023-08-09	29.720	29.940	29.720	29.765	28.096	39,154
2023-08-08	29.810	29.810	29.560	29.617	27.957	36,913
2023-08-07	29.716	29.716	29.370	29.706	28.040	42,354
2023-08-04	29.800	29.800	29.420	29.523	27.868	687,034
2023-08-03	29.685	29.685	29.420	29.491	27.838	76,070
2023-08-02	29.930	29.930	29.590	29.683	28.018	97,430
2023-08-01	30.000	30.170	29.811	30.110	28.422	261,673
2023-07-31	30.285	30.285	29.950	30.153	28.462	91,777
2023-07-28	30.060	30.250	30.060	30.185	28.493	1,602,847
2023-07-27	30.375	30.375	30.210	30.286	28.588	538,088
2023-07-26	30.220	30.220	30.110	30.176	28.484	229,476
2023-07-25	30.275	30.275	30.110	30.275	28.578	301,960
2023-07-24	30.175	30.310	29.750	30.240	28.544	177,622
2023-07-21	30.105	30.175	29.870	30.175	28.483	194,169
2023-07-20	29.723	30.200	29.723	30.090	28.403	264,668
2023-07-19	29.890	29.890	29.463	29.753	28.084	200,995
2023-07-18	29.046	29.458	29.046	29.430	27.780	553,087
2023-07-17	29.060	29.310	29.060	29.060	27.431	203,509
2023-07-14	28.800	29.200	28.800	29.160	27.525	315,887
2023-07-13	28.676	29.050	28.676	28.676	27.068	66,378
2023-07-12	28.465	29.080	28.465	28.977	27.352	1,627,236
2023-07-11	28.845	29.098	28.845	28.845	27.228	199,656
2023-07-10	28.460	28.890	28.460	28.855	27.237	296,604
2023-07-07	28.412	28.620	28.412	28.565	26.964	610,037
2023-07-06	28.530	28.760	28.530	28.675	27.067	175,377
2023-07-05	28.800	29.157	28.440	28.440	26.845	135,897
2023-07-04	29.545	29.590	29.270	29.283	27.368	174,595
2023-07-03	29.105	29.253	29.052	29.100	27.197	87,278
2023-06-30	28.786	29.120	28.786	28.944	27.052	425,264
2023-06-29	28.720	28.720	28.575	28.680	26.805	114,400

← NewerPage 14 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.