Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	24.510	25.380	24.510	25.200	23.004	284,690
2022-04-11	24.680	24.870	24.680	24.824	22.660	104,683
2022-04-08	24.210	24.750	24.050	24.370	22.246	103,862
2022-04-07	23.900	24.790	23.900	24.589	22.446	118,149
2022-04-06	24.240	24.240	23.540	23.754	21.683	93,860
2022-04-05	24.190	24.370	23.940	24.100	21.999	109,143
2022-04-04	24.150	24.390	24.110	24.218	22.107	329,125
2022-04-01	24.200	24.720	24.200	24.445	22.314	47,539
2022-03-31	24.080	24.280	23.956	24.153	22.047	445,947
2022-03-30	24.100	24.536	23.940	24.080	21.981	22,761
2022-03-29	24.590	24.754	24.280	24.459	22.327	166,380
2022-03-28	24.600	24.810	24.175	24.175	22.068	267,047
2022-03-25	25.103	25.103	24.610	24.610	22.465	159,075
2022-03-24	24.980	25.150	24.940	25.028	22.846	952,683
2022-03-23	25.190	25.440	24.830	24.870	22.702	1,544,899
2022-03-22	25.230	25.240	24.889	25.148	22.956	253,457
2022-03-21	25.110	25.600	25.110	25.199	23.003	192,676
2022-03-18	25.480	25.740	25.360	25.636	23.402	95,065
2022-03-17	25.460	25.750	25.360	25.750	23.506	56,014
2022-03-16	25.260	25.530	25.167	25.286	23.082	66,905
2022-03-15	24.580	25.120	24.580	24.810	22.648	203,961
2022-03-14	24.880	25.081	24.713	24.860	22.693	78,048
2022-03-11	24.090	24.635	23.960	24.400	22.273	179,355
2022-03-10	24.120	24.350	23.460	23.820	21.744	367,668
2022-03-09	23.527	24.310	23.527	24.182	22.074	318,325
2022-03-08	22.930	23.980	22.930	23.060	21.050	307,277
2022-03-07	22.740	23.680	22.320	23.068	21.058	140,345
2022-03-04	23.830	23.830	23.167	23.457	21.413	158,031
2022-03-03	24.100	24.640	23.910	24.046	21.950	51,283
2022-03-02	23.720	24.870	23.650	24.570	22.428	222,482
2022-03-01	24.520	24.850	23.990	24.202	22.092	83,491
2022-02-28	23.940	24.530	23.820	24.353	22.230	239,803
2022-02-25	23.081	24.540	23.081	24.370	22.246	168,776
2022-02-24	22.713	23.660	22.713	23.189	21.168	328,899
2022-02-23	24.500	24.510	23.910	24.377	22.252	175,089
2022-02-22	23.940	24.488	23.940	24.256	22.142	230,845
2022-02-21	24.755	25.020	24.350	24.450	22.319	84,996
2022-02-18	25.100	25.360	24.585	24.770	22.611	324,941
2022-02-17	25.430	25.430	25.070	25.290	23.086	83,735
2022-02-16	24.630	25.480	24.630	25.170	22.976	994,934
2022-02-15	23.840	24.630	23.800	24.630	22.483	915,646
2022-02-14	23.870	23.950	23.550	23.906	21.822	721,344
2022-02-11	24.420	24.480	23.910	24.464	22.331	128,888
2022-02-10	24.630	24.980	24.498	24.520	22.383	81,954
2022-02-09	24.468	24.880	24.468	24.740	22.584	196,885
2022-02-08	23.500	24.120	23.500	24.120	22.018	538,553
2022-02-07	24.110	24.340	23.600	23.600	21.543	534,259
2022-02-04	24.850	25.140	24.030	24.152	22.047	183,763
2022-02-03	25.350	25.350	24.550	24.760	22.602	346,501
2022-02-02	25.360	25.470	25.140	25.319	23.112	404,800
2022-02-01	24.780	25.260	24.780	25.150	22.958	304,827
2022-01-31	24.520	24.660	24.390	24.564	22.423	159,452
2022-01-28	24.490	24.640	23.950	24.640	22.492	91,186
2022-01-27	24.050	24.600	24.050	24.529	22.391	114,236
2022-01-26	24.650	25.100	24.500	24.585	22.442	94,835
2022-01-25	24.810	24.880	24.300	24.480	22.346	116,463
2022-01-24	25.560	25.570	24.710	24.710	22.556	75,227
2022-01-21	25.900	25.920	25.650	25.674	23.436	83,791
2022-01-20	26.030	26.203	26.030	26.091	23.817	70,291
2022-01-19	26.340	26.510	26.025	26.025	23.756	34,830

← NewerPage 20 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.