Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	38.040	38.705	38.040	38.377	37.492	1,258,545
2024-11-25	37.960	38.900	37.960	38.524	37.636	1,525,124
2024-11-22	36.740	37.300	36.740	37.057	36.202	191,520
2024-11-21	36.650	36.724	35.860	36.487	35.645	177,380
2024-11-20	36.560	37.060	36.500	36.603	35.760	73,125
2024-11-19	36.560	36.860	36.160	36.160	35.326	1,500,494
2024-11-18	35.920	36.660	35.920	36.380	35.541	93,148
2024-11-15	36.600	36.940	36.600	36.846	35.996	238,076
2024-11-14	36.060	36.704	36.040	36.704	35.858	76,488
2024-11-13	36.060	36.360	35.760	36.233	35.397	184,391
2024-11-12	36.480	36.840	36.260	36.672	35.827	169,684
2024-11-11	36.300	36.680	36.300	36.480	35.639	18,781
2024-11-08	36.060	36.060	35.800	36.020	35.190	320,027
2024-11-07	36.140	36.140	35.440	35.848	35.022	8,264
2024-11-06	36.580	36.580	35.480	36.200	35.365	35,692
2024-11-05	36.480	36.480	36.100	36.290	35.072	15,621
2024-11-04	37.130	37.180	36.244	36.244	35.028	17,884
2024-11-01	37.130	37.220	36.800	37.120	35.874	9,069
2024-10-31	37.200	37.200	36.740	36.919	35.680	25,368
2024-10-30	38.000	38.000	36.020	37.167	35.919	2,199,935
2024-10-29	37.710	38.140	37.710	37.760	36.492	7,543
2024-10-28	37.360	37.940	37.360	37.800	36.531	790,701
2024-10-25	37.810	38.460	37.140	37.220	35.970	41,968
2024-10-24	37.930	38.400	37.776	37.776	36.507	16,316
2024-10-23	37.940	38.301	37.940	38.301	37.015	7,522
2024-10-22	38.380	38.380	37.750	37.840	36.570	54,248
2024-10-21	39.000	39.000	38.275	38.275	36.990	7,417
2024-10-18	38.770	38.965	38.680	38.700	37.401	1,315,521
2024-10-17	39.060	39.060	38.590	38.791	37.489	295,882
2024-10-16	38.180	38.905	38.180	38.905	37.599	9,174
2024-10-15	38.020	38.620	38.020	38.394	37.105	49,780
2024-10-14	37.420	37.940	37.420	37.940	36.666	113,645
2024-10-11	37.450	37.700	37.300	37.465	36.207	133,158
2024-10-10	37.160	37.560	37.160	37.320	36.067	3,541,800
2024-10-09	37.130	37.520	37.060	37.320	36.067	49,717
2024-10-08	37.380	37.380	36.860	37.280	36.028	1,023,150
2024-10-07	36.590	37.240	36.590	37.112	35.866	38,095
2024-10-04	36.610	37.680	36.160	36.655	35.424	1,368,748
2024-10-03	38.080	38.660	38.080	38.240	36.956	119,176
2024-10-02	38.180	38.760	38.180	38.595	37.300	17,257
2024-10-01	39.220	39.220	37.880	39.003	37.693	32,989
2024-09-30	38.500	38.720	38.420	38.585	37.289	26,885
2024-09-27	38.660	39.040	38.660	38.811	37.508	22,594
2024-09-26	38.660	38.920	38.660	38.765	37.463	43,429
2024-09-25	38.280	38.680	38.280	38.600	37.304	12,274
2024-09-24	38.190	38.800	38.190	38.585	37.289	16,713
2024-09-23	39.060	39.060	38.000	38.380	37.091	17,993
2024-09-20	37.940	38.460	37.940	37.965	36.690	14,297
2024-09-19	38.235	38.670	38.235	38.235	36.952	31,170
2024-09-18	38.325	38.325	38.100	38.140	36.860	472,328
2024-09-17	37.880	38.485	37.880	38.240	36.956	550,818
2024-09-16	37.720	38.040	37.680	37.863	36.591	801,161
2024-09-13	37.720	38.000	37.300	37.967	36.692	724,126
2024-09-12	37.720	37.800	37.300	37.701	36.436	1,510,031
2024-09-11	37.140	37.800	37.140	37.380	36.125	257,171
2024-09-10	37.720	38.300	37.720	38.073	36.794	38,804
2024-09-09	38.080	38.080	37.700	38.080	36.802	4,563
2024-09-06	38.220	38.220	37.500	37.760	36.492	68,037
2024-09-05	36.770	37.820	36.660	37.669	36.404	1,381,514
2024-09-04	37.140	37.540	37.140	37.440	36.183	11,334

← NewerPage 9 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.