Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	25.000	25.500	24.980	25.459	23.467	58,591
2022-07-11	25.520	25.660	25.020	25.474	23.481	80,218
2022-07-08	25.510	26.070	25.510	25.910	23.883	232,309
2022-07-07	25.000	25.413	24.950	25.381	23.396	464,138
2022-07-06	24.570	25.140	24.570	24.706	22.773	220,699
2022-07-05	24.510	24.730	24.330	24.350	22.445	3,409,624
2022-07-04	24.690	24.860	24.430	24.563	22.642	204,015
2022-07-01	23.980	24.390	23.820	24.321	22.418	98,364
2022-06-30	23.760	24.191	23.310	24.190	22.298	1,328,224
2022-06-29	24.300	24.300	23.810	24.044	22.163	2,858,118
2022-06-28	24.170	24.610	24.170	24.492	22.576	152,709
2022-06-27	24.500	24.650	24.030	24.050	22.169	1,222,529
2022-06-24	24.100	24.590	24.020	24.480	22.565	279,125
2022-06-23	23.060	24.050	23.060	23.820	21.957	148,618
2022-06-22	23.060	23.270	22.770	23.080	21.274	3,150,646
2022-06-21	23.810	23.810	23.266	23.282	21.460	178,922
2022-06-20	23.360	23.780	23.150	23.443	21.609	759,331
2022-06-17	23.600	24.060	23.380	23.581	21.736	388,224
2022-06-16	23.550	23.760	23.460	23.565	21.721	1,374,113
2022-06-15	23.730	24.070	23.190	23.846	21.980	123,816
2022-06-14	24.630	24.800	23.270	23.270	21.450	490,128
2022-06-13	24.380	24.510	24.360	24.440	22.528	685,024
2022-06-10	24.960	24.960	24.680	24.754	22.817	4,700,005
2022-06-09	24.620	25.020	24.570	24.763	22.825	583,069
2022-06-08	25.070	25.370	25.000	25.260	23.284	312,943
2022-06-07	24.980	25.250	24.980	25.180	23.210	269,974
2022-06-06	24.570	24.920	24.570	24.782	22.843	139,538
2022-06-01	23.960	24.170	23.900	24.098	22.213	107,903
2022-05-31	24.005	24.270	24.005	24.014	22.135	346,584
2022-05-30	24.520	24.550	24.270	24.340	22.436	19,725
2022-05-27	24.200	24.300	24.060	24.192	22.299	73,382
2022-05-26	24.080	24.250	24.080	24.148	22.259	54,908
2022-05-25	23.760	24.180	23.680	23.797	21.936	49,577
2022-05-24	23.280	23.680	23.280	23.680	21.827	56,951
2022-05-23	23.350	23.850	23.040	23.611	21.763	37,821
2022-05-20	23.300	23.610	23.245	23.245	21.427	222,716
2022-05-19	23.255	23.600	23.150	23.180	21.367	664,615
2022-05-18	24.000	24.070	23.690	23.874	22.007	88,655
2022-05-17	24.150	24.240	23.730	23.850	21.984	293,655
2022-05-16	24.010	24.010	23.654	23.901	22.031	77,791
2022-05-13	23.300	23.910	23.300	23.869	22.001	150,219
2022-05-12	22.910	23.360	22.880	23.197	21.382	186,765
2022-05-11	23.066	23.430	23.066	23.081	21.275	167,074
2022-05-10	23.340	23.487	23.060	23.246	21.220	91,970
2022-05-09	23.300	23.740	22.977	22.977	20.974	378,634
2022-05-06	23.510	24.180	23.290	23.798	21.724	218,934
2022-05-05	24.600	25.030	24.300	24.647	22.499	354,440
2022-05-04	24.310	24.760	24.310	24.490	22.355	91,969
2022-05-03	24.080	24.480	24.010	24.272	22.156	260,642
2022-04-29	25.030	25.030	24.586	24.586	22.443	588,034
2022-04-28	24.950	25.370	24.660	24.916	22.745	65,380
2022-04-27	24.990	25.110	24.380	24.930	22.757	99,476
2022-04-26	24.760	25.250	24.380	24.760	22.602	8,171,039
2022-04-25	24.300	24.540	23.860	24.195	22.086	121,934
2022-04-22	24.850	25.170	24.468	24.780	22.620	253,983
2022-04-21	25.480	25.730	25.450	25.560	23.332	166,531
2022-04-20	25.440	25.440	25.020	25.286	23.082	418,242
2022-04-19	25.210	25.490	24.660	25.344	23.135	134,641
2022-04-14	25.450	25.900	25.420	25.737	23.494	154,949
2022-04-13	25.350	25.440	24.850	25.287	23.083	513,246

← NewerPage 19 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.