Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	14.960	15.200	14.800	14.820	13.421	1,009
2024-06-11	15.200	15.300	14.900	15.030	13.611	1,288
2024-06-10	14.880	15.120	14.880	15.110	13.684	1,047
2024-06-07	14.840	15.020	14.840	14.850	13.448	1,892
2024-06-06	14.810	15.000	14.810	14.810	13.412	7
2024-06-05	14.720	14.860	14.720	14.860	13.457	21
2024-06-04	14.920	14.920	14.820	14.870	13.466	612
2024-06-03	15.000	15.000	14.700	14.930	13.521	828
2024-05-31	14.980	15.000	14.640	14.760	13.367	1,413
2024-05-30	14.980	14.980	14.870	14.870	13.466	269
2024-05-29	14.820	14.820	14.600	14.810	13.412	157
2024-05-28	14.420	14.940	14.420	14.700	13.312	74
2024-05-24	13.980	14.010	13.680	14.010	12.687	13
2024-05-23	13.860	14.000	13.860	13.960	12.642	435
2024-05-22	13.780	13.940	13.780	13.930	12.615	156
2024-05-21	13.860	13.960	13.860	13.920	12.606	15
2024-05-20	14.120	14.180	13.910	13.910	12.597	462
2024-05-17	14.020	14.220	13.860	13.940	12.624	106
2024-05-16	13.600	13.600	13.480	13.520	12.244	174
2024-05-15	13.340	13.380	13.100	13.270	12.017	36
2024-05-14	13.100	13.380	13.100	13.250	11.999	243
2024-05-13	13.180	13.180	13.140	13.140	11.900	0
2024-05-10	13.140	13.160	13.020	13.140	11.900	37
2024-05-09	13.300	13.320	13.160	13.160	11.918	2
2024-05-08	13.040	13.340	13.040	13.180	11.936	6
2024-05-07	12.900	13.330	12.640	13.330	12.072	50
2024-05-03	12.780	13.160	12.780	13.160	11.918	296
2024-05-02	12.700	12.750	12.280	12.750	11.546	88
2024-05-01	12.630	12.630	12.630	12.630	11.438	0
2024-04-30	12.630	12.760	12.630	12.630	11.438	53
2024-04-29	12.500	12.740	12.500	12.740	11.537	31
2024-04-26	12.600	12.640	12.570	12.570	11.383	167
2024-04-25	12.640	12.702	12.640	12.670	11.474	420
2024-04-24	12.780	12.780	12.440	12.670	11.474	104
2024-04-23	12.640	12.742	12.640	12.730	11.528	627
2024-04-22	12.440	12.560	12.440	12.510	11.329	1,392
2024-04-19	12.458	12.520	12.458	12.500	11.320	1,527
2024-04-18	12.430	12.560	12.430	12.430	11.257	2,947
2024-04-17	12.440	12.440	12.320	12.320	11.157	211
2024-04-16	12.600	12.600	12.350	12.350	11.184	334
2024-04-15	12.400	12.510	12.398	12.510	11.329	471
2024-04-12	12.598	12.670	12.598	12.670	11.474	209
2024-04-11	12.418	12.470	12.418	12.470	11.293	261
2024-04-10	12.418	12.440	12.418	12.440	11.266	582
2024-04-09	12.470	12.470	12.398	12.470	11.293	25
2024-04-08	12.590	12.780	12.450	12.450	11.275	196
2024-04-05	12.500	12.500	12.420	12.470	11.293	236
2024-04-04	12.498	12.590	12.498	12.590	11.402	66
2024-04-03	12.420	12.538	12.378	12.380	11.211	648
2024-04-02	12.438	12.620	12.438	12.500	11.320	903
2024-03-28	12.600	12.760	12.600	12.660	11.465	471
2024-03-27	12.318	12.600	12.318	12.510	11.329	584
2024-03-26	12.120	12.260	12.100	12.240	11.085	352
2024-03-25	12.118	12.240	12.118	12.240	11.085	843
2024-03-22	12.198	12.280	12.198	12.240	11.085	367
2024-03-21	12.200	12.400	12.200	12.400	11.229	480
2024-03-20	12.400	12.480	12.202	12.280	11.121	307
2024-03-19	12.320	12.400	12.320	12.340	11.175	124
2024-03-18	12.620	12.620	12.220	12.380	11.211	98
2024-03-15	12.220	12.750	12.220	12.750	11.546	4,010

← NewerPage 11 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.