Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	26.530	26.630	26.380	26.416	24.689	613,569
2023-03-27	26.600	26.840	26.415	26.627	24.886	389,774
2023-03-24	27.000	27.100	26.120	26.858	25.102	580,430
2023-03-23	27.020	27.330	26.940	27.250	25.468	351,206
2023-03-22	26.980	27.210	26.980	27.117	25.344	126,249
2023-03-21	26.820	27.280	26.820	27.090	25.319	324,456
2023-03-20	26.190	26.840	26.190	26.660	24.917	394,798
2023-03-17	26.720	26.890	26.230	26.510	24.777	553,672
2023-03-16	26.650	26.720	26.180	26.556	24.819	289,587
2023-03-15	26.950	27.000	26.120	26.542	24.807	739,983
2023-03-14	26.280	26.903	26.280	26.900	25.141	682,837
2023-03-13	26.360	26.710	25.930	26.342	24.620	365,453
2023-03-10	26.520	26.830	26.520	26.670	24.926	124,128
2023-03-09	26.700	26.811	26.130	26.792	25.040	248,821
2023-03-08	26.870	26.890	26.710	26.760	25.010	121,166
2023-03-07	27.180	27.350	26.888	27.100	25.328	795,116
2023-03-06	27.450	27.450	27.150	27.240	25.459	50,400
2023-03-03	26.880	27.460	26.825	27.460	25.665	407,093
2023-03-02	26.240	26.840	26.240	26.730	24.982	125,670
2023-03-01	26.700	26.910	26.400	26.420	24.693	1,087,577
2023-02-28	26.000	26.360	25.970	26.260	24.543	65,837
2023-02-27	26.057	26.310	26.057	26.220	24.506	294,453
2023-02-24	26.300	26.300	25.890	25.991	24.292	1,009,109
2023-02-23	25.603	26.360	25.603	25.976	24.278	381,155
2023-02-22	25.890	25.890	25.440	25.643	23.966	222,875
2023-02-21	26.100	26.230	25.880	25.880	24.188	562,438
2023-02-20	26.400	26.550	26.270	26.315	24.594	247,374
2023-02-17	26.500	26.743	26.090	26.490	24.758	536,789
2023-02-16	27.120	27.540	27.120	27.290	25.506	446,312
2023-02-15	27.500	27.500	27.320	27.379	25.589	135,279
2023-02-14	27.600	27.780	27.430	27.450	25.655	119,772
2023-02-13	26.910	27.572	26.910	27.570	25.767	99,166
2023-02-10	27.170	27.360	27.030	27.180	25.403	109,017
2023-02-09	27.500	27.631	27.390	27.490	25.693	69,792
2023-02-08	27.140	27.400	27.067	27.070	25.300	155,306
2023-02-07	26.950	27.260	26.950	27.030	25.263	298,336
2023-02-06	26.990	27.340	26.990	27.200	25.422	94,830
2023-02-03	27.300	27.410	27.120	27.250	25.468	210,036
2023-02-02	27.200	27.484	27.200	27.330	25.543	50,543
2023-02-01	27.020	27.260	27.020	27.154	25.379	202,730
2023-01-31	27.270	27.300	27.010	27.027	25.260	90,792
2023-01-30	27.260	27.510	27.260	27.361	25.572	278,996
2023-01-27	27.200	27.450	27.080	27.243	25.462	283,211
2023-01-26	27.000	27.400	26.980	27.135	25.360	132,535
2023-01-25	27.150	27.340	26.910	27.060	25.291	70,812
2023-01-24	26.940	27.260	26.940	27.260	25.478	255,317
2023-01-23	26.726	26.922	26.726	26.922	25.162	337,301
2023-01-20	26.504	26.960	26.504	26.663	24.919	450,641
2023-01-19	26.500	26.850	26.330	26.390	24.665	3,467,580
2023-01-18	26.630	27.050	26.630	26.780	25.029	125,039
2023-01-17	26.240	26.680	26.240	26.570	24.833	1,897,899
2023-01-16	26.200	26.370	26.200	26.270	24.552	86,960
2023-01-13	26.000	26.242	25.844	26.100	24.394	182,382
2023-01-12	25.648	26.020	25.648	25.830	24.141	255,559
2023-01-11	25.620	25.860	25.460	25.460	23.795	156,511
2023-01-10	25.210	25.755	25.210	25.755	24.071	118,654
2023-01-09	25.450	25.812	25.450	25.450	23.786	433,516
2023-01-06	25.050	25.250	24.606	25.220	23.571	242,598
2023-01-05	24.860	24.860	24.698	24.740	23.122	44,408
2023-01-04	24.700	24.900	24.700	24.784	23.163	167,062

← NewerPage 16 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.