Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	24.410	24.700	24.310	24.530	22.926	182,213
2022-12-30	24.730	24.730	24.470	24.470	22.870	76,090
2022-12-29	24.600	24.730	24.100	24.608	22.999	55,884
2022-12-28	24.630	24.700	24.582	24.660	23.048	24,855
2022-12-23	24.500	24.690	24.390	24.640	23.029	41,483
2022-12-22	24.630	24.630	24.380	24.380	22.786	31,831
2022-12-21	24.270	24.550	24.270	24.413	22.816	109,589
2022-12-20	24.060	24.420	24.060	24.299	22.710	204,594
2022-12-19	24.480	24.650	24.350	24.515	22.912	137,506
2022-12-16	25.390	25.390	24.407	24.625	23.015	245,457
2022-12-15	25.340	25.660	25.310	25.550	23.879	779,233
2022-12-14	25.620	25.710	25.440	25.636	23.960	402,397
2022-12-13	25.300	25.930	25.250	25.760	24.076	361,919
2022-12-12	25.490	25.850	25.490	25.610	23.936	352,652
2022-12-09	25.420	25.840	25.420	25.686	24.007	462,588
2022-12-08	25.430	25.610	25.430	25.470	23.805	749,245
2022-12-07	25.590	25.650	25.080	25.540	23.870	251,630
2022-12-06	25.903	25.903	25.500	25.615	23.940	1,167,617
2022-12-05	25.840	26.100	25.840	25.840	24.151	133,188
2022-12-02	26.000	26.250	26.000	26.085	24.380	108,430
2022-12-01	26.000	26.200	25.570	26.080	24.375	119,194
2022-11-30	25.460	25.670	25.460	25.600	23.926	1,861,967
2022-11-29	25.480	25.850	25.480	25.530	23.861	471,215
2022-11-28	25.980	25.990	25.730	25.820	24.132	78,050
2022-11-25	25.690	25.930	25.690	25.870	24.179	44,938
2022-11-24	25.539	25.740	25.539	25.740	24.057	62,823
2022-11-23	25.550	25.730	25.448	25.450	23.786	44,924
2022-11-22	25.226	25.660	25.226	25.536	23.867	153,758
2022-11-21	24.930	25.260	24.930	25.200	23.552	48,558
2022-11-18	25.042	25.042	24.680	25.042	23.404	169,611
2022-11-17	24.800	24.800	24.700	24.770	23.150	121,420
2022-11-16	25.196	25.196	24.650	24.750	23.132	243,722
2022-11-15	24.890	25.090	24.730	24.849	23.224	85,259
2022-11-14	24.675	25.060	24.600	24.820	23.197	4,443,136
2022-11-11	24.740	24.950	24.520	24.639	23.028	148,269
2022-11-10	23.970	24.520	23.730	24.400	22.805	119,694
2022-11-09	23.440	23.980	23.440	23.820	22.263	131,571
2022-11-08	23.287	23.620	23.287	23.530	21.992	104,687
2022-11-07	23.600	23.620	23.380	23.404	21.873	244,042
2022-11-04	23.450	23.930	23.326	23.605	22.061	259,748
2022-11-03	23.770	23.850	23.150	23.390	21.861	375,028
2022-11-02	24.740	24.770	24.390	24.390	22.482	308,720
2022-11-01	24.710	24.970	24.400	24.652	22.723	123,822
2022-10-31	24.050	24.820	24.050	24.710	22.777	55,184
2022-10-28	23.860	24.374	23.860	24.370	22.463	285,096
2022-10-27	24.050	24.340	23.470	24.210	22.316	1,844,413
2022-10-26	23.470	24.010	23.250	23.980	22.104	3,995,294
2022-10-25	23.620	23.640	23.220	23.624	21.775	1,861,173
2022-10-24	23.060	23.260	22.890	23.140	21.330	155,916
2022-10-21	23.500	23.610	22.500	22.825	21.039	5,108,855
2022-10-20	23.810	23.969	23.810	23.860	21.993	97,892
2022-10-19	24.000	24.100	23.930	23.980	22.104	73,859
2022-10-18	24.000	24.250	23.940	24.080	22.196	456,549
2022-10-17	23.410	24.000	23.410	23.918	22.047	97,158
2022-10-14	23.410	23.770	23.360	23.598	21.752	111,912
2022-10-13	23.450	23.450	22.910	23.377	21.548	638,576
2022-10-12	23.030	23.350	23.030	23.240	21.422	262,330
2022-10-11	22.680	23.512	22.680	23.160	21.348	1,077,311
2022-10-10	23.150	23.150	22.900	23.040	21.238	136,626
2022-10-07	23.200	23.580	23.057	23.262	21.442	197,875

← NewerPage 17 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.