Construcciones y Auxiliar de Ferrocarriles SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	76.100	76.100	52.300	76.100	76.100	22
2026-10-22	77.100	77.200	52.300	77.200	77.200	0
2026-10-21	77.000	77.600	52.300	77.600	77.600	0
2026-10-20	77.000	77.600	52.300	77.600	77.600	0
2026-10-19	77.900	77.900	52.300	77.900	77.900	0
2026-10-16	77.800	79.250	52.300	79.250	79.250	0
2026-10-15	78.350	78.500	75.900	77.600	77.600	32,510
2026-10-14	82.200	82.200	79.000	79.400	79.400	3,465
2026-10-13	78.400	81.400	78.400	78.400	78.400	4,601
2026-10-12	78.550	80.700	77.500	78.800	78.800	1,021
2026-10-09	76.000	81.700	75.000	78.750	78.750	3,616
2026-10-08	75.550	78.300	74.000	75.750	75.750	246
2026-10-07	77.700	77.700	76.300	76.400	76.400	1,380
2026-10-06	77.000	78.800	77.000	78.500	78.500	727
2026-10-05	76.000	77.200	75.800	77.000	77.000	14
2026-10-02	76.500	77.600	76.100	77.600	77.600	11
2026-10-01	76.100	77.000	75.350	76.700	76.700	43
2026-09-30	78.850	78.900	75.850	76.400	76.400	427
2026-09-29	77.300	78.000	77.200	77.200	77.200	350
2026-09-28	77.200	77.700	76.700	77.600	77.600	582
2026-09-25	78.050	78.050	77.300	77.500	77.500	47
2026-09-24	77.700	78.100	76.700	76.700	76.700	1,143
2026-09-23	77.000	78.600	75.600	77.800	77.800	49,076
2026-09-22	77.400	77.800	76.400	76.400	76.400	26
2026-09-21	77.600	79.300	76.400	77.000	77.000	25
2026-09-18	78.650	78.800	77.100	77.500	77.500	700
2026-09-17	76.500	79.600	76.300	78.750	78.750	1,206
2026-09-16	75.050	76.900	74.900	76.400	76.400	2,753
2026-09-15	75.150	75.200	74.200	75.099	75.099	1,598
2026-09-14	76.900	77.500	75.300	75.614	75.614	1,093
2026-09-11	77.100	77.500	76.400	77.300	77.300	1,416
2026-09-10	75.700	77.700	75.700	77.100	77.100	267
2026-09-09	76.300	76.700	74.650	74.650	74.650	1,305
2026-09-08	75.750	76.400	75.000	76.160	76.160	3,705
2026-09-07	74.650	75.400	73.300	74.954	74.954	7,299
2026-09-04	73.000	74.600	73.000	74.350	74.350	457
2026-09-03	72.000	73.300	71.500	72.000	72.000	10,878
2026-09-02	68.800	73.500	67.200	72.600	72.600	1,076
2026-09-01	70.550	71.900	68.600	68.800	68.800	944
2026-08-28	72.000	73.600	71.900	72.200	72.200	1,326
2026-08-27	71.350	72.300	69.600	72.000	72.000	1,712
2026-08-26	68.300	71.500	68.300	70.966	70.966	707
2026-08-25	67.250	68.800	66.600	68.419	68.419	619
2026-08-24	68.200	68.200	66.300	67.292	67.292	29
2026-08-21	68.000	68.200	67.200	67.350	67.350	332
2026-08-20	67.050	67.500	66.600	66.850	66.850	42
2026-08-19	67.450	68.300	67.127	67.550	67.550	1,676
2026-08-18	68.000	68.500	66.700	67.850	67.850	2,088
2026-08-17	69.200	69.600	68.000	68.300	68.300	2,037
2026-08-14	68.500	68.500	67.800	68.000	68.000	935
2026-08-13	67.700	68.700	67.700	68.700	68.700	436
2026-08-12	68.100	70.000	67.600	68.600	68.600	648
2026-08-11	65.800	68.000	65.800	67.900	67.900	6,740
2026-08-10	66.050	67.200	65.700	66.000	66.000	375
2026-08-07	68.700	68.700	67.150	67.150	67.150	52
2026-08-06	68.200	68.800	67.923	68.800	68.800	150
2026-08-05	70.600	70.600	68.000	68.200	68.200	575
2026-08-04	71.200	71.200	68.500	69.711	69.711	1,191
2026-08-03	68.500	71.000	68.500	70.362	70.362	1,458
2026-07-31	64.300	70.500	64.300	68.800	68.800	5,015

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.2324 EUR
2025-07-03	1.0866 EUR
2024-07-04	0.9002 EUR
2023-07-04	0.6975 EUR
2022-07-06	0.4860 EUR
2022-01-11	0.3240 EUR
2021-01-13	0.6820 EUR
2019-07-03	0.6197 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.