Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.800	11.820	11.740	11.740	10.370	23,707
2023-06-29	10.600	12.020	10.600	11.870	10.485	36,918
2023-06-28	9.255	9.285	9.235	9.285	8.201	210
2023-06-27	9.310	9.310	9.280	9.300	8.215	2,747
2023-06-26	9.320	9.320	9.170	9.210	8.135	2,853
2023-06-23	9.230	9.230	9.130	9.175	8.104	469
2023-06-22	9.200	9.200	9.150	9.200	8.126	620
2023-06-21	9.260	9.260	9.149	9.160	8.091	5,199
2023-06-20	9.320	9.320	9.191	9.240	8.162	1,526
2023-06-19	9.290	9.290	9.160	9.285	8.201	1,030
2023-06-16	9.272	9.272	9.170	9.215	8.139	1,960
2023-06-15	9.170	9.225	9.090	9.225	8.148	2,434
2023-06-14	9.300	9.300	9.031	9.160	8.091	603
2023-06-13	9.200	9.260	9.200	9.260	8.179	1,170
2023-06-12	9.200	9.320	9.200	9.210	8.135	1,983
2023-06-09	9.260	9.380	9.260	9.305	8.219	220
2023-06-08	9.400	9.400	9.350	9.400	8.303	69
2023-06-07	9.415	9.415	9.380	9.415	8.316	229
2023-06-06	9.450	9.450	9.310	9.405	8.307	2,831
2023-06-05	9.260	9.390	9.260	9.390	8.294	553
2023-06-02	9.220	9.360	9.200	9.210	8.135	2,895
2023-06-01	9.000	9.015	8.910	9.015	7.963	1,610
2023-05-31	9.200	9.200	9.048	9.115	8.051	400
2023-05-30	9.240	9.240	9.115	9.115	8.051	850
2023-05-26	9.070	9.210	9.029	9.200	8.126	3,473
2023-05-25	9.150	9.150	9.086	9.090	8.029	1,467
2023-05-24	9.250	9.250	9.190	9.240	8.162	27
2023-05-23	9.269	9.400	9.269	9.330	8.241	204
2023-05-22	9.290	9.370	9.290	9.290	8.206	455
2023-05-19	9.290	9.369	9.290	9.290	8.206	308
2023-05-18	9.415	9.415	9.340	9.415	8.316	861
2023-05-17	9.200	9.360	9.200	9.360	8.268	112,200
2023-05-16	9.240	9.280	9.212	9.245	8.166	575
2023-05-15	9.490	9.490	9.249	9.260	8.179	1,387
2023-05-12	9.370	9.420	9.370	9.420	8.321	1,176
2023-05-11	9.445	9.450	9.300	9.305	8.219	224
2023-05-10	9.470	9.470	9.415	9.415	8.316	3,291
2023-05-09	9.280	9.410	9.280	9.400	8.303	5,308
2023-05-05	9.105	9.190	9.105	9.105	8.042	982
2023-05-04	9.105	9.130	9.024	9.130	8.064	740
2023-05-03	9.210	9.250	9.030	9.030	7.976	2,222
2023-05-02	9.260	9.320	9.220	9.265	8.184	114,949
2023-04-28	8.990	9.259	8.990	9.245	8.166	5,564
2023-04-27	9.200	9.200	9.100	9.125	8.060	1,585
2023-04-26	9.110	9.170	9.110	9.135	8.069	1,620
2023-04-25	9.010	9.080	9.010	9.010	7.958	1,901
2023-04-24	8.870	9.040	8.870	9.035	7.980	3,356
2023-04-21	8.950	8.950	8.912	8.950	7.905	96
2023-04-20	8.950	8.980	8.910	8.940	7.897	34,235
2023-04-19	8.979	8.979	8.910	8.910	7.870	1,863
2023-04-18	9.040	9.040	8.820	8.820	7.791	2,090
2023-04-17	9.290	9.290	9.000	9.080	8.020	1,197
2023-04-14	9.110	9.185	9.110	9.185	8.113	297
2023-04-13	9.120	9.205	9.120	9.205	8.131	3,044
2023-04-12	8.960	8.960	8.960	8.960	7.914	0
2023-04-11	8.960	9.040	8.910	9.025	7.972	3,297
2023-04-06	8.920	8.920	8.920	8.920	7.879	135
2023-04-05	8.860	8.940	8.840	8.870	7.835	571
2023-04-04	8.970	8.985	8.900	8.985	7.936	310
2023-04-03	9.000	9.019	8.930	8.990	7.941	1,279

← NewerPage 15 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.