Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.980	13.120	12.980	13.080	12.165	5
2024-09-04	12.900	13.120	12.880	13.120	12.202	124
2024-09-03	13.080	13.180	13.080	13.140	12.221	144
2024-09-02	13.180	13.260	13.180	13.180	12.258	230
2024-08-30	13.200	13.300	13.200	13.210	12.286	61
2024-08-29	13.100	13.300	13.100	13.140	12.221	13
2024-08-28	13.300	13.300	12.780	13.140	12.221	244
2024-08-27	12.980	13.280	12.980	13.120	12.202	597
2024-08-23	13.180	13.260	13.180	13.180	12.258	10
2024-08-22	13.140	13.200	13.140	13.140	12.221	103
2024-08-21	13.130	13.130	12.920	13.130	12.212	41
2024-08-20	12.900	13.000	12.900	12.960	12.053	60
2024-08-19	12.600	13.000	12.600	12.870	11.970	4
2024-08-16	12.840	12.960	12.800	12.800	11.905	33
2024-08-15	12.980	13.300	12.810	12.810	11.914	74
2024-08-14	12.590	12.720	12.580	12.670	11.784	266
2024-08-13	12.340	12.520	12.260	12.490	11.616	198
2024-08-12	12.200	12.500	12.140	12.320	11.458	179
2024-08-09	12.200	12.500	12.160	12.200	11.347	564
2024-08-08	12.700	12.700	12.240	12.380	11.514	129
2024-08-07	12.400	12.400	12.180	12.260	11.402	1,271
2024-08-06	12.150	12.150	11.920	12.150	11.300	16
2024-08-05	12.400	12.660	11.980	12.040	11.198	727
2024-08-02	12.960	12.960	12.560	12.560	11.681	3
2024-08-01	12.900	12.900	12.660	12.660	11.774	1,726
2024-07-31	13.080	13.080	12.800	12.900	11.998	554
2024-07-30	12.680	13.120	12.680	12.780	11.886	494
2024-07-29	13.120	13.160	12.700	12.700	11.812	1,204
2024-07-26	13.120	13.380	13.120	13.290	12.360	1,606
2024-07-25	13.270	13.400	13.120	13.290	12.360	271
2024-07-24	13.270	13.400	13.180	13.290	12.360	376
2024-07-23	13.560	13.560	13.240	13.350	12.416	130
2024-07-22	13.180	13.380	13.180	13.350	12.416	240
2024-07-19	13.430	13.460	13.320	13.410	12.472	165
2024-07-18	13.360	13.640	13.360	13.550	12.602	830
2024-07-17	13.560	13.560	13.360	13.370	12.435	271
2024-07-16	13.620	13.620	13.460	13.550	12.602	670
2024-07-15	13.540	13.700	13.540	13.660	12.704	460
2024-07-12	13.560	13.640	13.560	13.600	12.649	984
2024-07-11	13.300	13.920	13.300	13.450	12.509	1,852
2024-07-10	13.480	13.480	13.180	13.310	12.379	272
2024-07-09	13.420	13.420	13.140	13.260	12.332	7,044
2024-07-08	13.460	13.520	13.140	13.520	12.574	391
2024-07-05	13.230	13.420	13.100	13.350	12.416	270
2024-07-04	13.400	13.400	13.100	13.120	12.202	528
2024-07-03	12.960	13.380	12.960	13.180	12.258	330
2024-07-02	13.560	13.640	13.280	13.330	12.398	762
2024-07-01	14.160	14.310	13.740	14.310	12.959	81
2024-06-28	14.090	14.090	14.090	14.090	12.760	0
2024-06-27	14.660	14.660	14.020	14.190	12.850	108
2024-06-26	14.730	14.820	14.260	14.260	12.914	168
2024-06-25	14.700	14.740	14.540	14.610	13.231	429
2024-06-24	14.370	14.680	14.370	14.370	13.013	75
2024-06-21	14.140	14.660	14.020	14.560	13.186	386,715
2024-06-20	14.040	14.240	13.920	14.040	12.715	134
2024-06-19	14.220	14.420	13.920	13.920	12.606	466
2024-06-18	14.500	14.500	14.120	14.430	13.068	430
2024-06-17	14.530	14.920	14.530	14.530	13.158	28
2024-06-14	14.320	14.940	14.320	14.770	13.376	1,271
2024-06-13	14.880	14.880	14.580	14.640	13.258	416

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5000 EUR
2025-06-18	0.4050 EUR
2024-07-02	0.3761 EUR
2023-07-03	0.2893 EUR
2022-06-20	0.2315 EUR
2021-07-06	0.2315 EUR
2020-06-08	0.2315 EUR
2019-05-14	0.2315 EUR

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