See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.88▼ 1.35%
← 0P2N.LSE stock page

Ferrovial S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-0623.88024.03723.46023.49221.65487,635
2022-10-0523.66023.96023.66023.88022.012126,034
2022-10-0423.47024.06723.44023.85121.985109,472
2022-10-0323.40223.40222.96023.30021.477281,504
2022-09-3023.49023.51023.21023.39021.560785,613
2022-09-2923.35023.35023.00023.19621.382226,408
2022-09-2823.01023.23022.78023.20721.39157,186
2022-09-2723.05023.33023.05023.05021.247197,396
2022-09-2623.32023.32023.08023.08021.27425,723
2022-09-2323.61023.71023.12023.22421.40786,895
2022-09-2223.90024.09023.57023.62021.772149,432
2022-09-2123.82024.37023.82024.36022.45415,140
2022-09-2024.97025.24024.25024.25522.357283,898
2022-09-1624.88024.88024.59024.72822.794190,457
2022-09-1525.00025.18024.94025.11023.1462,388,173
2022-09-1425.07025.44025.07025.17023.20157,949
2022-09-1325.41026.00025.41025.45423.46328,402
2022-09-1225.40025.93025.40025.73423.720188,017
2022-09-0924.84025.28424.84024.98023.0261,580,623
2022-09-0824.87025.04024.62024.91022.96161,888
2022-09-0724.58025.01024.58024.80822.868385,565
2022-09-0624.99024.99024.63024.80622.86549,562
2022-09-0524.40024.90024.40024.87222.92624,809
2022-09-0225.09025.12024.67024.84022.89733,614
2022-09-0124.61024.90024.61024.84122.89876,840
2022-08-3125.30025.41024.93024.98023.02673,941
2022-08-3025.58025.80025.42025.66823.66068,799
2022-08-2625.80026.24025.80025.81623.79641,496
2022-08-2526.27026.51026.05426.24924.19540,533
2022-08-2426.00226.22026.00226.18524.13619,681
2022-08-2326.49026.49026.07026.10024.058140,846
2022-08-2226.24026.68025.78026.61024.528184,170
2022-08-1926.72027.05026.19026.83024.731123,565
2022-08-1826.53026.85326.53026.85024.749107,357
2022-08-1726.87026.87026.49026.86024.759132,504
2022-08-1626.49026.67026.41626.61924.53632,580
2022-08-1526.37026.52026.30026.43024.362101,782
2022-08-1226.50026.62026.31026.37024.30753,751
2022-08-1126.67026.76026.34026.67024.58449,625
2022-08-1026.26026.50026.20026.35024.28928,337
2022-08-0925.69026.61025.60025.99223.959138,213
2022-08-0825.92025.99025.50025.63023.625314,324
2022-08-0526.16026.16025.79025.96223.93149,260
2022-08-0426.37026.43026.16026.30024.24280,027
2022-08-0326.17526.50026.17526.29024.23347,951
2022-08-0225.99026.26025.99026.18024.1322,186,039
2022-08-0126.06026.39026.06026.16024.113371,572
2022-07-2925.84026.71025.84025.98523.952127,539
2022-07-2826.10026.42025.89026.14024.09547,667
2022-07-2725.85026.09025.85025.99523.962217,714
2022-07-2625.95026.21025.95026.00823.97330,026
2022-07-2526.25526.65026.12026.23924.18639,560
2022-07-2226.07026.25025.81026.17824.13066,405
2022-07-2126.16026.38025.94026.09124.05038,145
2022-07-2026.60026.78026.12026.15024.10451,048
2022-07-1925.99026.65025.99026.58124.50166,409
2022-07-1825.78026.04025.69026.04024.003786,732
2022-07-1524.85325.62024.85325.60023.597117,511
2022-07-1424.61024.99024.61024.68022.74929,140
2022-07-1325.42025.42024.91025.20423.232145,169
← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-180.4741 EUR
2025-12-040.0655 EUR
2025-10-240.4054 EUR
2025-05-220.2705 EUR
2024-12-130.0294 EUR
2024-11-060.3908 EUR
2024-05-200.3033 EUR
2023-10-250.4276 EUR
2023-07-050.2871 EUR
2022-11-030.3353 EUR
2022-05-110.2252 EUR
2021-11-030.2471 EUR
2021-05-130.1596 EUR
2020-11-040.1620 EUR
2020-05-140.2527 EUR
2019-11-060.3305 EUR
2019-05-140.2519 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.