Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	46.280	47.250	45.880	46.250	45.479	81,947
2025-05-21	46.460	47.330	46.440	46.815	45.769	23,707
2025-05-20	45.510	46.550	45.490	46.366	45.329	20,278
2025-05-19	45.360	45.460	43.830	45.339	44.326	28,758
2025-05-16	44.670	45.095	44.630	44.989	43.983	39,290
2025-05-15	44.740	44.740	44.290	44.670	43.672	96,013
2025-05-14	43.710	45.110	43.460	44.783	43.782	1,765,143
2025-05-13	43.700	43.840	43.420	43.455	42.484	221,295
2025-05-12	44.000	44.170	43.010	43.345	42.376	263,509
2025-05-09	43.420	43.890	43.420	43.590	42.616	1,193
2025-05-08	43.520	43.780	42.510	43.230	42.264	2,060,533
2025-05-07	43.440	43.610	43.330	43.470	42.499	275,623
2025-05-06	43.620	43.830	42.650	43.550	42.577	591,328
2025-05-02	43.350	44.080	43.230	43.815	42.836	59,117
2025-04-30	42.720	43.530	42.390	42.880	41.922	228,457
2025-04-29	42.480	42.600	41.730	42.550	41.599	53,976
2025-04-28	42.420	42.530	42.140	42.286	41.341	3,310
2025-04-25	42.450	42.660	40.350	42.286	41.341	2,796,586
2025-04-24	40.500	41.130	40.480	41.100	40.182	1,668,952
2025-04-23	40.870	40.870	40.310	40.456	39.552	5,842,888
2025-04-22	39.670	40.320	38.840	39.724	38.837	3,000,402
2025-04-17	39.930	40.770	39.550	39.905	39.013	3,725
2025-04-16	39.530	40.005	38.580	39.527	38.644	359,888
2025-04-15	39.100	39.830	38.814	39.181	38.305	1,238,749
2025-04-14	39.140	39.180	38.525	39.095	38.221	589,142
2025-04-11	39.560	40.280	38.075	38.339	37.483	1,327,339
2025-04-10	39.030	39.600	38.270	39.410	38.529	106,425
2025-04-09	37.500	37.840	36.720	37.350	36.515	181,871
2025-04-08	37.620	38.810	37.030	38.485	37.625	23,458,900
2025-04-07	37.090	38.920	36.470	36.916	36.091	10,309
2025-04-04	41.460	41.460	38.940	39.680	38.793	211,568
2025-04-03	42.180	42.710	41.100	42.182	41.240	112,472
2025-04-02	41.720	42.325	41.700	41.997	41.058	860,035
2025-04-01	41.280	41.760	41.000	41.432	40.506	2,490,635
2025-03-31	41.560	41.700	40.720	40.989	40.073	6,459
2025-03-28	41.940	42.100	41.640	41.839	40.904	148,590
2025-03-27	41.500	42.120	41.260	41.880	40.944	50,969
2025-03-26	41.400	41.660	41.360	41.453	40.526	3,213,176
2025-03-25	41.260	41.480	40.200	41.366	40.442	1,870,409
2025-03-24	41.380	41.500	40.720	41.112	40.193	740,888
2025-03-21	41.180	41.340	40.880	41.279	40.356	112,428
2025-03-20	40.960	41.820	40.540	41.097	40.178	57,463
2025-03-19	40.480	41.080	40.420	40.920	40.006	79,730
2025-03-18	40.040	40.380	39.300	40.360	39.458	69,603
2025-03-17	39.880	40.040	39.700	39.780	38.891	26,843
2025-03-14	39.920	39.980	36.060	39.280	38.402	307,362
2025-03-13	39.200	39.900	39.140	39.526	38.643	60,128
2025-03-12	39.360	39.640	39.040	39.360	38.480	42,481
2025-03-11	39.760	39.980	39.040	39.120	38.246	103,367
2025-03-10	40.720	40.720	39.520	39.714	38.827	91,757
2025-03-07	40.280	40.700	40.000	40.335	39.433	49,225
2025-03-06	42.220	42.320	40.560	40.617	39.709	146,789
2025-03-05	41.960	42.700	41.200	41.860	40.925	239,750
2025-03-04	42.260	42.380	41.440	42.380	41.433	598,744
2025-03-03	43.020	43.020	42.040	42.400	41.453	585,793
2025-02-28	42.460	42.820	41.760	41.888	40.952	57,314
2025-02-27	42.960	43.500	42.880	43.449	42.478	74,263
2025-02-26	42.280	43.240	41.660	42.926	41.967	17,167
2025-02-25	41.960	42.620	41.200	42.501	41.551	7,732
2025-02-24	42.720	43.540	41.940	42.260	41.316	477,686

← NewerPage 7 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.