Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.840	11.860	11.818	11.850	10.731	3,047
2023-09-22	11.880	11.880	11.838	11.870	10.749	827
2023-09-21	11.880	11.882	11.880	11.880	10.759	305
2023-09-20	11.880	11.900	11.858	11.890	10.768	3,809
2023-09-19	11.870	11.900	11.870	11.870	10.749	170
2023-09-18	11.900	11.900	11.840	11.880	10.759	204
2023-09-15	11.860	11.920	11.840	11.900	10.777	10,666
2023-09-14	11.840	11.900	11.839	11.870	10.749	82
2023-09-13	11.860	11.860	11.820	11.860	10.740	4,711
2023-09-12	11.860	11.900	11.820	11.880	10.759	4,012
2023-09-11	11.900	11.920	11.896	11.910	10.786	1,325
2023-09-08	11.940	11.940	11.878	11.900	10.777	90,516
2023-09-07	11.940	11.940	11.878	11.910	10.786	52,632
2023-09-06	11.860	11.908	11.840	11.880	10.759	12,942
2023-09-05	11.868	11.940	11.868	11.880	10.759	2,003
2023-09-04	11.880	11.960	11.858	11.920	10.795	639
2023-09-01	11.880	11.960	11.880	11.900	10.777	3,639
2023-08-31	11.890	11.890	11.890	11.890	10.768	2,083
2023-08-30	11.880	11.920	11.858	11.860	10.740	3,913
2023-08-29	11.800	11.880	11.800	11.880	10.759	2,665
2023-08-25	11.760	11.820	11.740	11.800	10.686	3,155
2023-08-24	11.800	11.860	11.760	11.800	10.686	1,931
2023-08-23	11.800	11.820	11.720	11.820	10.704	61,830
2023-08-22	11.840	11.860	11.800	11.830	10.713	3,594
2023-08-21	11.900	11.910	11.818	11.910	10.786	6,933
2023-08-18	11.920	11.960	11.888	11.950	10.822	3,580
2023-08-17	11.960	11.980	11.900	11.960	10.831	1,318
2023-08-16	11.940	12.000	11.938	11.940	10.813	3,345
2023-08-15	11.970	11.998	11.940	11.990	10.858	690
2023-08-14	11.980	12.040	11.899	11.940	10.813	54,888
2023-08-11	11.940	11.940	11.880	11.930	10.804	24,919
2023-08-10	11.970	11.970	11.970	11.970	10.840	4,718
2023-08-09	11.860	11.960	11.860	11.900	10.777	9,572
2023-08-08	11.880	11.920	11.860	11.880	10.759	4,453
2023-08-07	11.900	11.940	11.858	11.920	10.795	1,556
2023-08-04	11.940	11.980	11.920	11.960	10.831	5,384
2023-08-03	11.980	12.000	11.954	12.000	10.867	37,907
2023-08-02	12.000	12.020	11.960	12.000	10.867	53,681
2023-08-01	12.080	12.080	11.998	12.040	10.903	2,651
2023-07-31	12.040	12.080	12.000	12.060	10.922	5,505
2023-07-28	12.100	12.120	12.040	12.100	10.958	3,801
2023-07-27	12.060	12.120	12.060	12.080	10.940	2,683
2023-07-26	12.120	12.140	12.058	12.060	10.922	28,728
2023-07-25	12.140	12.140	12.078	12.140	10.994	22,851
2023-07-24	12.000	12.140	12.000	12.120	10.976	2,760
2023-07-21	12.020	12.080	11.960	11.990	10.858	6,150
2023-07-20	11.960	12.000	11.960	11.980	10.849	1,319
2023-07-19	11.940	12.040	11.940	11.940	10.813	2,465
2023-07-18	11.960	11.960	11.910	11.910	10.786	5,650
2023-07-17	11.800	11.960	11.800	11.850	10.731	14,099
2023-07-14	11.850	11.900	11.770	11.870	10.749	13,509
2023-07-13	11.900	11.960	11.858	11.960	10.831	10,101
2023-07-12	11.980	12.022	11.880	11.880	10.759	205,154
2023-07-11	11.900	11.980	11.840	11.850	10.731	5,518
2023-07-10	11.700	11.920	11.700	11.920	10.795	3,565
2023-07-07	11.740	11.802	11.560	11.640	10.541	34,918
2023-07-06	11.600	11.721	11.520	11.570	10.478	142,375
2023-07-05	11.600	11.600	11.499	11.520	10.433	7,444
2023-07-04	11.640	11.701	11.500	11.570	10.478	112,684
2023-07-03	11.380	11.600	11.320	11.520	10.433	11,664

← NewerPage 14 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.