Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	41.700	56.860	41.700	41.700	41.700	75,233
2026-07-29	41.700	55.460	41.700	41.700	41.700	80,242
2026-07-28	55.600	55.600	53.760	54.220	54.220	1,730,717
2026-07-27	56.460	57.160	55.060	55.060	55.060	62,232
2026-07-24	41.700	56.220	41.700	41.700	41.700	352,492
2026-07-23	41.700	56.080	41.700	41.700	41.700	475,572
2026-07-22	41.700	56.520	41.700	41.700	41.700	926,324
2026-07-21	55.880	56.140	55.520	56.037	56.037	49,545
2026-07-20	56.100	56.300	55.040	55.806	55.806	98,186
2026-07-17	41.700	55.880	41.700	41.700	41.700	172,375
2026-07-16	41.700	56.360	41.700	41.700	41.700	173,280
2026-07-15	56.160	56.380	54.820	55.920	55.920	60,786
2026-07-14	55.620	56.380	55.200	56.000	56.000	27,371
2026-07-13	56.240	56.520	55.200	56.000	56.000	17,823
2026-07-10	56.080	56.760	55.820	56.660	56.660	427,784
2026-07-09	56.940	58.000	55.820	56.664	56.664	62,613
2026-07-08	57.500	57.900	55.920	56.429	56.429	352,971
2026-07-07	59.240	59.460	57.800	58.463	58.463	28,555
2026-07-06	60.040	60.580	59.140	59.360	59.360	24,188
2026-07-03	59.760	61.000	59.700	60.200	60.200	8,110
2026-07-02	58.780	60.250	58.780	59.608	59.608	497,250
2026-07-01	59.760	61.040	58.870	59.118	59.118	1,769,427
2026-06-30	60.060	60.650	59.380	59.980	59.980	1,083,536
2026-06-29	60.060	60.380	59.620	59.840	59.840	290,156
2026-06-26	61.380	61.680	60.440	60.740	60.740	778,489
2026-06-25	61.220	63.000	61.160	61.600	61.600	73,328
2026-06-24	61.420	62.240	61.000	61.840	61.840	142,315
2026-06-23	61.020	61.920	60.680	61.460	61.460	930,243
2026-06-22	60.100	61.620	59.700	61.620	61.620	1,259,901
2026-06-19	60.120	60.580	58.400	60.320	60.320	934,874
2026-06-18	60.600	62.340	59.320	60.710	60.710	177,042
2026-06-17	59.600	60.560	59.600	60.259	60.259	91,207
2026-06-16	58.780	60.050	57.840	59.466	59.466	58,452
2026-06-15	59.820	60.020	59.100	59.279	59.279	27,618
2026-06-12	58.000	60.000	57.840	58.300	58.300	383,318
2026-06-11	55.700	56.860	55.400	56.860	56.860	67,151
2026-06-10	56.620	58.020	55.500	56.311	56.311	65,927
2026-06-09	57.260	57.700	56.580	56.620	56.620	855,571
2026-06-08	57.420	58.360	56.260	57.300	57.300	4,392,646
2026-06-05	57.300	58.460	56.900	58.295	58.295	465,629
2026-06-04	56.880	59.600	56.740	56.940	56.940	127,711
2026-06-03	56.760	58.840	56.720	57.040	57.040	116,282
2026-06-02	57.340	57.640	57.000	57.183	57.183	1,045,175
2026-06-01	58.440	58.700	56.480	56.985	56.985	280,306
2026-05-29	58.820	59.160	57.600	58.700	58.700	435,334
2026-05-28	59.400	59.560	58.240	58.380	58.380	66,005
2026-05-27	59.160	59.720	58.320	59.560	59.560	1,411,006
2026-05-26	59.440	59.720	58.340	59.180	59.180	240,620
2026-05-22	58.760	58.880	58.200	58.439	58.439	1,884,186
2026-05-21	57.020	58.440	57.020	57.953	57.953	1,599,659
2026-05-20	56.000	57.900	54.940	56.900	56.900	1,319,435
2026-05-19	58.100	59.080	55.800	56.223	56.223	1,341,555
2026-05-18	56.740	58.060	55.840	57.300	57.300	108,059
2026-05-15	58.800	59.280	56.860	58.060	57.586	36,119
2026-05-14	57.900	58.800	56.740	58.800	58.320	20,036
2026-05-13	58.720	60.120	57.100	57.800	57.328	365,729
2026-05-12	59.220	60.120	58.100	58.280	57.804	3,014,717
2026-05-11	59.600	59.980	56.940	59.400	58.915	1,027,888
2026-05-08	61.820	63.160	59.660	59.900	59.411	50,095
2026-05-07	60.700	61.840	59.540	59.820	59.332	142,053

← NewerPage 2 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.