Ferrovial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 54.660 | 55.040 | 54.280 | 54.724 | 54.215 | 986,269 |
| 2025-11-07 | 55.000 | 55.180 | 54.180 | 54.200 | 53.695 | 87,129 |
| 2025-11-06 | 55.800 | 56.060 | 54.600 | 54.620 | 54.111 | 3,515,364 |
| 2025-11-05 | 54.300 | 55.700 | 53.300 | 55.160 | 54.646 | 3,764,476 |
| 2025-11-04 | 53.520 | 54.440 | 53.400 | 54.083 | 53.579 | 193,970 |
| 2025-11-03 | 53.240 | 54.020 | 52.940 | 53.640 | 53.141 | 2,674,014 |
| 2025-10-31 | 54.160 | 55.100 | 52.000 | 53.633 | 53.133 | 492,245 |
| 2025-10-30 | 53.600 | 54.700 | 53.100 | 53.902 | 53.400 | 2,938,001 |
| 2025-10-29 | 53.140 | 54.340 | 52.040 | 53.582 | 53.083 | 5,432,442 |
| 2025-10-28 | 56.000 | 57.060 | 55.033 | 55.040 | 54.528 | 239,051 |
| 2025-10-27 | 54.960 | 55.580 | 53.980 | 55.420 | 54.904 | 1,678,762 |
| 2025-10-24 | 54.400 | 55.060 | 53.900 | 54.793 | 54.283 | 16,665 |
← NewerPage 5 of 5 · 252 trading days
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.