Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	12.510	12.580	12.298	12.430	11.257	6,920
2024-03-13	12.200	12.600	12.200	12.410	11.239	1,003
2024-03-12	12.340	12.500	12.198	12.240	11.085	73
2024-03-11	12.200	12.480	12.200	12.290	11.130	208
2024-03-08	12.440	12.440	12.220	12.260	11.103	274
2024-03-07	12.700	12.700	12.360	12.630	11.438	238
2024-03-06	13.200	13.200	12.340	12.560	11.374	117
2024-03-05	12.960	12.960	12.761	12.800	11.592	427
2024-03-04	12.920	13.005	12.705	12.750	11.546	340
2024-03-01	13.240	13.400	12.820	12.820	11.610	550
2024-02-29	13.282	13.282	13.140	13.140	11.900	627
2024-02-28	13.000	13.120	13.000	13.090	11.854	1,320
2024-02-27	12.718	12.918	12.718	12.880	11.664	571
2024-02-26	12.660	12.840	12.580	12.730	11.528	3,010
2024-02-23	12.660	12.680	12.480	12.570	11.383	268
2024-02-22	12.600	12.740	12.600	12.650	11.456	722
2024-02-21	12.620	12.660	12.400	12.480	11.302	2,734
2024-02-20	12.640	12.820	12.560	12.650	11.456	2,529
2024-02-19	12.180	12.680	12.180	12.670	11.474	6,334
2024-02-16	12.140	12.280	12.000	12.160	11.012	910
2024-02-15	12.200	12.200	12.038	12.120	10.976	295
2024-02-14	12.040	12.300	12.040	12.240	11.085	416
2024-02-13	11.970	12.380	11.970	11.970	10.840	592
2024-02-12	12.000	12.480	12.000	12.170	11.021	854
2024-02-09	12.109	12.109	11.960	11.970	10.840	587
2024-02-08	12.200	12.220	11.880	12.120	10.976	1,147
2024-02-07	12.000	12.160	11.700	11.950	10.822	2,083
2024-02-06	12.060	12.178	12.060	12.160	11.012	1,527
2024-02-05	12.560	12.580	12.218	12.410	11.239	746
2024-02-02	12.440	12.500	12.340	12.450	11.275	837
2024-02-01	12.840	12.980	12.418	12.530	11.347	311
2024-01-31	12.718	12.852	12.718	12.730	11.528	621
2024-01-30	13.500	13.500	12.620	12.750	11.546	1,574
2024-01-29	13.260	13.260	12.880	12.940	11.718	1,939
2024-01-26	14.000	14.000	13.370	13.370	12.108	1,296
2024-01-25	13.600	14.000	13.600	13.600	12.316	1,996
2024-01-24	13.240	13.440	13.210	13.210	11.963	1,791
2024-01-23	13.320	13.520	13.238	13.250	11.999	1,277
2024-01-22	13.510	13.680	13.420	13.570	12.289	1,568
2024-01-19	13.520	13.720	13.520	13.620	12.334	1,673
2024-01-18	13.680	13.758	13.580	13.660	12.371	928
2024-01-17	13.660	14.060	13.520	13.710	12.416	955
2024-01-16	14.180	14.180	13.900	14.080	12.751	3,155
2024-01-15	13.980	14.100	13.860	14.040	12.715	2,555
2024-01-12	14.058	14.340	14.058	14.150	12.814	1,161
2024-01-11	14.260	14.580	14.120	14.270	12.923	1,916
2024-01-10	14.540	14.540	14.370	14.370	13.013	11,990
2024-01-09	14.660	14.720	14.582	14.630	13.249	17,013
2024-01-08	14.700	14.800	14.659	14.670	13.285	1,774
2024-01-05	14.980	14.980	14.660	14.810	13.412	2,622
2024-01-04	14.700	14.940	14.440	14.940	13.530	3,859
2024-01-03	14.600	14.700	14.340	14.570	13.195	6,591
2024-01-02	13.900	14.980	13.620	14.640	13.258	1,381
2023-12-29	14.320	14.660	14.320	14.560	13.186	3,514
2023-12-28	14.400	14.880	14.320	14.450	13.086	1,783
2023-12-27	14.720	15.000	14.440	14.500	13.131	4,347
2023-12-22	15.240	15.399	14.998	15.360	13.910	629
2023-12-21	15.200	15.400	15.200	15.230	13.792	5,508
2023-12-20	15.380	15.380	15.120	15.280	13.838	3,030
2023-12-19	15.020	15.480	15.020	15.170	13.738	22,177

← NewerPage 12 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.