Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	59.860	61.280	59.160	60.780	60.284	658,079
2026-05-05	58.500	60.580	58.220	59.160	58.677	1,415,822
2026-04-30	56.620	58.680	55.160	58.438	57.961	234,590
2026-04-29	57.880	57.920	56.800	57.053	56.587	92,074
2026-04-28	57.700	58.980	57.320	57.880	57.407	424,757
2026-04-27	58.640	58.840	57.680	57.680	57.209	96,865
2026-04-24	59.320	59.620	58.640	58.920	58.439	283,695
2026-04-23	59.460	60.580	58.240	60.020	59.530	76,523
2026-04-22	60.480	60.680	57.320	59.640	59.153	25,885
2026-04-21	60.620	62.020	60.080	60.080	59.589	566,117
2026-04-20	60.540	60.900	60.060	60.640	60.145	430,045
2026-04-17	59.380	61.260	58.800	60.900	60.403	170,611
2026-04-16	60.440	62.000	59.200	59.880	59.391	41,480
2026-04-15	61.140	61.380	60.080	60.160	59.669	333,698
2026-04-14	60.840	61.380	60.680	61.220	60.720	28,500
2026-04-13	60.140	60.600	59.480	60.360	59.867	101,753
2026-04-10	60.900	61.820	59.560	60.840	60.343	154,691
2026-04-09	59.920	60.560	59.780	60.051	59.561	80,325
2026-04-08	59.020	60.100	58.760	59.780	59.292	202,187
2026-04-07	57.080	57.960	56.520	56.740	56.277	567,484
2026-04-02	56.760	57.880	56.240	57.280	56.812	97,819
2026-04-01	57.080	58.780	56.800	57.479	57.010	131,147
2026-03-31	54.880	55.640	54.580	55.440	54.987	789,692
2026-03-30	54.720	55.200	53.440	54.820	54.372	8,090
2026-03-27	54.300	55.180	54.300	54.320	53.877	839,724
2026-03-26	54.780	54.980	54.420	54.980	54.531	18,888
2026-03-25	55.160	56.280	54.220	55.070	54.620	381,012
2026-03-24	54.340	54.800	53.680	54.220	53.777	73,901
2026-03-23	52.560	55.220	51.720	54.940	54.491	113,723
2026-03-20	55.000	55.300	53.190	53.440	53.004	178,605
2026-03-19	55.500	55.540	54.400	54.580	54.134	212,513
2026-03-18	57.140	57.560	56.220	56.220	55.761	171,533
2026-03-17	55.880	56.860	55.440	56.640	56.178	624,657
2026-03-16	55.540	56.240	53.660	55.760	55.305	331,564
2026-03-13	55.800	56.320	55.240	55.280	54.829	340,787
2026-03-12	56.700	57.320	55.620	55.940	55.483	322,145
2026-03-11	56.660	57.140	55.000	56.780	56.316	126,548
2026-03-10	57.580	58.020	55.000	57.120	56.654	333,065
2026-03-09	54.340	56.360	53.940	56.041	55.583	236,450
2026-03-06	58.340	58.420	56.240	57.060	56.594	32,934
2026-03-05	59.420	60.180	57.920	58.040	57.566	274,968
2026-03-04	59.220	60.140	57.760	59.780	59.292	89,553
2026-03-03	60.720	61.810	58.700	58.894	58.413	160,071
2026-03-02	62.000	62.480	61.320	62.360	61.851	87,901
2026-02-27	62.560	63.520	60.620	63.160	62.644	430,699
2026-02-26	60.500	63.040	59.740	62.780	62.267	29,778
2026-02-25	62.160	62.420	60.700	61.300	60.799	801,449
2026-02-24	61.480	62.060	61.000	61.740	61.236	224,531
2026-02-23	61.700	62.780	61.240	61.640	61.137	823,451
2026-02-20	61.220	62.020	59.920	61.720	61.216	380,939
2026-02-19	61.280	61.720	60.580	61.022	60.524	1,610,092
2026-02-18	61.800	63.500	61.120	62.100	61.593	155,252
2026-02-17	61.220	62.360	60.600	61.660	61.157	26,697
2026-02-16	61.440	61.760	61.120	61.700	61.196	116,199
2026-02-13	61.780	61.960	60.760	61.260	60.760	282,603
2026-02-12	62.440	63.300	62.000	62.400	61.890	49,548
2026-02-11	61.700	62.500	61.340	62.080	61.573	248,346
2026-02-10	61.560	62.180	60.880	61.493	60.991	2,419,133
2026-02-09	60.020	61.460	59.980	61.220	60.720	103,780
2026-02-06	59.000	60.140	58.700	59.460	58.975	36,472

← NewerPage 3 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.