Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	26.340	26.510	26.025	26.025	23.756	34,830
2022-01-18	26.570	26.640	26.290	26.340	24.044	188,128
2022-01-17	26.720	26.720	26.380	26.666	24.341	103,670
2022-01-14	26.580	26.580	26.330	26.430	24.126	144,521
2022-01-13	26.500	26.503	26.150	26.500	24.190	358,988
2022-01-12	27.000	27.010	26.610	26.746	24.415	171,707
2022-01-11	27.000	27.050	26.870	26.970	24.620	79,566
2022-01-10	26.730	27.170	26.730	26.930	24.583	312,216
2022-01-07	26.330	27.010	26.330	26.620	24.300	362,344
2022-01-06	27.100	27.330	26.810	27.330	24.948	89,612
2022-01-05	27.360	27.510	27.240	27.325	24.943	309,855
2022-01-04	27.870	27.870	27.350	27.610	25.203	112,519
2021-12-30	27.500	27.600	27.320	27.560	25.158	25,863
2021-12-29	27.270	27.380	26.720	27.340	24.957	12,233
2021-12-23	26.690	27.050	26.690	26.930	24.583	32,969
2021-12-22	26.010	26.580	26.010	26.530	24.218	224,795
2021-12-21	25.690	25.970	25.640	25.860	23.606	253,009
2021-12-20	24.980	25.669	24.980	25.580	23.350	86,495
2021-12-17	25.620	25.860	25.620	25.690	23.451	227,493
2021-12-16	25.740	25.750	25.510	25.718	23.476	80,096
2021-12-15	25.520	25.770	25.300	25.300	23.095	330,224
2021-12-14	25.410	25.840	25.410	25.410	23.195	233,380
2021-12-13	25.740	25.740	25.360	25.535	23.309	71,882
2021-12-10	25.490	25.780	25.490	25.545	23.318	39,393
2021-12-09	25.810	25.950	25.690	25.718	23.476	375,840
2021-12-08	26.240	26.280	25.890	25.890	23.633	1,473,651
2021-12-07	26.000	26.420	25.810	26.000	23.734	294,348
2021-12-06	25.690	25.910	25.690	25.797	23.548	150,168
2021-12-03	25.880	25.880	25.340	25.470	23.250	53,114
2021-12-02	25.100	25.850	25.100	25.654	23.418	275,998
2021-12-01	24.900	25.520	24.560	25.430	23.213	247,356
2021-11-30	24.720	25.070	24.488	24.762	22.604	215,977
2021-11-29	25.160	25.406	24.930	25.090	22.903	231,205
2021-11-26	26.320	26.320	24.770	24.770	22.611	409,966
2021-11-25	26.680	27.257	26.680	27.095	24.733	173,542
2021-11-24	26.370	26.750	26.370	26.534	24.221	150,190
2021-11-23	26.076	26.680	26.076	26.365	24.067	119,006
2021-11-22	26.020	26.520	25.960	26.355	24.058	61,939
2021-11-19	26.120	26.380	25.860	25.980	23.716	190,066
2021-11-18	26.500	26.500	26.210	26.422	24.119	322,979
2021-11-17	26.667	27.020	26.667	26.670	24.345	5,716
2021-11-16	26.700	27.000	26.630	26.904	24.559	47,961
2021-11-15	26.920	26.920	26.270	26.920	24.574	516,240
2021-11-12	26.420	26.420	26.220	26.350	24.053	2,188,529
2021-11-11	26.670	27.100	26.380	26.400	24.099	1,347,750
2021-11-10	26.700	26.920	26.700	26.800	24.464	1,938,866
2021-11-09	27.050	27.320	26.864	26.870	24.528	93,168
2021-11-08	27.370	27.500	27.020	27.282	24.904	352,672
2021-11-05	26.970	27.560	26.900	27.400	25.012	433,184
2021-11-04	27.030	27.230	26.890	26.930	24.583	152,276
2021-11-03	27.055	27.055	26.770	26.862	24.521	106,378
2021-11-02	27.630	27.780	27.490	27.672	25.035	116,406
2021-11-01	27.570	28.050	27.570	27.750	25.105	101,034
2021-10-29	27.100	27.380	26.630	26.900	24.336	312,578
2021-10-28	27.200	27.730	27.200	27.730	25.087	2,281,142
2021-10-27	27.230	27.480	27.230	27.290	24.689	238,571
2021-10-26	27.180	27.550	27.180	27.280	24.680	512,596
2021-10-25	27.150	27.150	26.840	26.956	24.387	299,325
2021-10-22	26.790	27.230	26.790	27.178	24.587	136,480
2021-10-21	26.670	27.070	26.670	26.814	24.259	35,534

← NewerPage 21 of 22 · 1,265 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.