Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	14.600	15.020	14.240	14.910	13.503	12,776
2023-12-15	14.540	15.080	14.540	15.020	13.602	14,347
2023-12-14	14.400	14.560	14.380	14.420	13.059	4,957
2023-12-13	14.158	14.398	14.158	14.230	12.887	4,223
2023-12-12	13.920	14.260	13.920	14.110	12.778	4,530
2023-12-11	14.000	14.430	13.620	13.910	12.597	14,171
2023-12-08	13.380	14.620	13.040	14.370	13.013	15,003
2023-12-07	12.820	13.318	12.820	13.250	11.999	8,066
2023-12-06	12.200	12.940	12.080	12.940	11.718	22,697
2023-12-05	12.240	12.320	12.218	12.280	11.121	5,627
2023-12-04	12.260	12.440	12.260	12.300	11.139	123,984
2023-12-01	12.200	12.420	11.720	12.310	11.148	7,461
2023-11-30	12.280	12.394	12.280	12.370	11.202	25,064
2023-11-29	12.300	12.300	12.240	12.290	11.130	2,581
2023-11-28	12.200	12.302	12.200	12.200	11.048	2,940
2023-11-27	12.010	12.102	12.010	12.010	10.876	2,755
2023-11-24	12.004	12.004	11.990	11.990	10.858	5,841
2023-11-23	11.980	12.100	11.960	11.970	10.840	54,225
2023-11-22	11.951	11.980	11.951	11.960	10.831	2,731
2023-11-21	11.940	12.000	11.940	11.970	10.840	1,314
2023-11-20	12.000	12.000	11.960	12.000	10.867	2,929
2023-11-17	11.980	12.060	11.980	12.010	10.876	674
2023-11-16	11.980	12.020	11.400	11.940	10.813	2,950
2023-11-15	11.920	11.970	11.900	11.970	10.840	700
2023-11-14	11.940	12.000	11.940	11.970	10.840	3,013
2023-11-13	11.950	11.998	11.900	11.950	10.822	2,233
2023-11-10	11.962	11.962	11.920	11.950	10.822	1,129
2023-11-09	11.938	11.960	11.938	11.950	10.822	840
2023-11-08	11.920	12.000	11.918	11.950	10.822	1,304
2023-11-07	11.960	11.960	11.918	11.960	10.831	2,085
2023-11-06	11.980	12.000	11.938	11.970	10.840	1,037
2023-11-03	12.002	12.002	11.980	11.990	10.858	1,422
2023-11-02	12.000	12.020	12.000	12.000	10.867	182
2023-11-01	11.980	12.022	11.980	11.980	10.849	714
2023-10-31	11.998	12.020	11.998	12.020	10.885	491
2023-10-30	11.942	12.040	11.942	11.960	10.831	115,288
2023-10-27	11.934	11.960	11.934	11.960	10.831	1,261
2023-10-26	11.910	11.920	11.910	11.910	10.786	1,118
2023-10-25	11.860	11.900	11.860	11.900	10.777	3,990
2023-10-24	11.880	11.920	11.880	11.880	10.759	2,682
2023-10-23	11.860	11.900	11.858	11.880	10.759	2,216
2023-10-20	11.950	11.950	11.880	11.950	10.822	4,914
2023-10-19	11.860	11.970	11.860	11.970	10.840	2,678
2023-10-18	11.920	11.970	11.880	11.970	10.840	3,503
2023-10-17	11.957	12.040	11.957	11.970	10.840	711
2023-10-16	11.900	12.030	11.900	12.030	10.894	5,596
2023-10-13	11.900	11.940	11.900	11.900	10.777	1,958
2023-10-12	11.860	11.960	11.840	11.860	10.740	2,530
2023-10-11	11.840	11.900	11.840	11.850	10.731	3,148
2023-10-10	11.830	11.860	11.818	11.830	10.713	2,862
2023-10-09	11.820	11.900	11.798	11.860	10.740	3,494
2023-10-06	11.900	11.920	11.818	11.910	10.786	939
2023-10-05	11.869	11.920	11.869	11.870	10.749	4,949
2023-10-04	11.860	11.900	11.850	11.850	10.731	7,412
2023-10-03	11.880	11.880	11.858	11.880	10.759	3,552
2023-10-02	11.940	11.953	11.902	11.930	10.804	994
2023-09-29	11.940	11.942	11.860	11.920	10.795	4,627
2023-09-28	11.900	11.923	11.860	11.870	10.749	1,859
2023-09-27	11.900	11.900	11.800	11.880	10.759	2,472
2023-09-26	11.800	11.900	11.785	11.830	10.713	7,416

← NewerPage 13 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.