Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.505	28.660	28.460	28.660	26.786	214,394
2023-06-27	28.430	28.430	28.183	28.390	26.534	303,517
2023-06-26	28.600	28.600	28.270	28.410	26.552	1,759,952
2023-06-23	28.930	28.930	28.460	28.460	26.599	68,935
2023-06-22	29.124	29.124	28.570	28.850	26.964	2,470,302
2023-06-21	29.480	29.480	29.360	29.392	27.470	250,332
2023-06-20	29.459	29.710	29.459	29.623	27.686	230,028
2023-06-19	29.504	29.504	29.117	29.122	27.218	124,695
2023-06-15	28.770	29.030	28.710	28.924	27.033	221,342
2023-06-14	28.460	28.970	28.460	28.857	26.970	406,176
2023-06-13	28.960	28.960	28.600	28.627	26.756	155,291
2023-06-12	28.800	29.010	28.770	28.780	26.898	108,370
2023-06-09	28.560	28.754	28.560	28.750	26.870	170,801
2023-06-08	28.840	29.000	28.770	28.870	26.982	86,038
2023-06-07	29.140	29.140	28.980	29.003	27.107	262,749
2023-06-06	29.040	29.180	29.040	29.170	27.263	121,573
2023-06-05	29.360	29.460	29.200	29.280	27.366	161,945
2023-06-02	29.200	29.360	29.200	29.290	27.375	144,468
2023-06-01	29.010	29.250	29.010	29.138	27.233	1,232,484
2023-05-31	29.150	29.150	28.760	28.961	27.067	933,200
2023-05-30	29.200	29.300	29.000	29.060	27.160	3,933,074
2023-05-26	28.900	29.190	28.690	28.970	27.076	130,312
2023-05-25	29.000	29.140	28.960	28.990	27.095	172,881
2023-05-24	29.000	29.220	28.957	29.143	27.237	160,020
2023-05-23	29.670	29.730	29.437	29.600	27.665	426,133
2023-05-22	29.490	29.800	29.490	29.670	27.730	42,517
2023-05-19	29.370	29.650	29.220	29.503	27.574	63,491
2023-05-18	29.500	29.560	29.330	29.370	27.450	97,263
2023-05-17	28.930	29.410	28.920	29.240	27.328	232,103
2023-05-16	29.000	29.140	28.920	29.100	27.197	62,861
2023-05-15	29.100	29.290	28.820	28.888	26.999	146,051
2023-05-12	29.010	29.450	29.010	29.278	27.363	228,260
2023-05-11	28.980	29.040	28.470	28.720	26.842	144,355
2023-05-10	29.060	29.060	28.760	28.810	26.926	54,523
2023-05-09	29.000	29.120	28.830	29.020	27.123	1,229,729
2023-05-05	28.610	29.044	28.140	29.040	27.141	97,830
2023-05-04	28.500	28.820	28.460	28.815	26.931	85,840
2023-05-03	28.534	28.820	28.534	28.701	26.825	249,905
2023-05-02	28.300	28.620	28.300	28.390	26.534	1,061,987
2023-04-28	28.290	28.450	28.180	28.262	26.414	59,244
2023-04-27	28.000	28.330	28.000	28.270	26.422	285,534
2023-04-26	28.080	28.300	28.050	28.174	26.332	14,200,100
2023-04-25	28.010	28.250	28.010	28.240	26.394	236,582
2023-04-24	27.990	28.173	27.920	28.091	26.254	494,568
2023-04-21	28.250	28.250	27.880	27.960	26.132	437,112
2023-04-20	28.020	28.380	28.020	28.253	26.406	353,137
2023-04-19	27.760	28.200	27.760	28.192	26.349	134,863
2023-04-18	27.540	27.680	27.540	27.642	25.835	40,540
2023-04-17	27.500	28.310	27.460	27.713	25.901	248,222
2023-04-14	27.410	27.594	27.410	27.594	25.790	465,725
2023-04-13	27.080	27.500	27.080	27.306	25.521	535,140
2023-04-12	26.500	27.170	26.320	27.140	25.366	245,777
2023-04-11	27.000	27.360	26.600	26.810	25.057	250,429
2023-04-06	27.100	27.243	27.100	27.170	25.394	47,600
2023-04-05	27.017	27.300	27.017	27.190	25.412	67,225
2023-04-04	27.025	27.200	27.025	27.064	25.295	296,462
2023-04-03	26.970	27.110	26.900	27.093	25.321	4,644,750
2023-03-31	27.066	27.150	27.066	27.099	25.327	309,355
2023-03-30	26.880	27.240	26.880	27.139	25.364	287,239
2023-03-29	26.540	26.943	26.540	26.692	24.947	179,228

← NewerPage 15 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.