Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.980	9.045	8.980	9.045	7.989	300
2023-03-30	8.930	8.930	8.930	8.930	7.888	0
2023-03-29	8.790	8.853	8.790	8.795	7.768	128
2023-03-28	8.780	8.820	8.780	8.785	7.760	2,812
2023-03-27	8.900	8.900	8.760	8.785	7.760	167,892
2023-03-24	8.850	8.850	8.720	8.740	7.720	305
2023-03-23	8.990	9.040	8.900	8.980	7.932	1,573
2023-03-22	9.050	9.050	8.900	8.970	7.923	3,131
2023-03-21	8.955	9.040	8.955	8.955	7.910	4,314
2023-03-20	8.760	8.820	8.641	8.730	7.711	752
2023-03-17	8.840	8.891	8.740	8.800	7.773	274
2023-03-16	8.690	8.860	8.690	8.860	7.826	3,875
2023-03-15	8.930	8.960	8.660	8.945	7.901	975
2023-03-14	8.783	8.930	8.783	8.890	7.852	2,431
2023-03-13	9.180	9.180	8.840	8.905	7.866	7,009
2023-03-10	9.180	9.180	9.090	9.135	8.069	4,359
2023-03-09	9.110	9.260	9.110	9.225	8.148	1,937
2023-03-08	9.110	9.170	9.095	9.170	8.100	3,927
2023-03-07	9.255	9.259	9.100	9.165	8.095	1,608
2023-03-06	9.380	9.380	9.255	9.255	8.175	921
2023-03-03	9.255	9.380	9.230	9.295	8.210	10,025
2023-03-02	9.080	9.140	9.080	9.080	8.020	3,330
2023-03-01	9.065	9.143	9.065	9.065	8.007	1,721
2023-02-28	9.108	9.130	9.108	9.120	8.056	1,700
2023-02-27	9.140	9.140	9.067	9.110	8.047	1,325
2023-02-24	9.190	9.190	9.065	9.090	8.029	1,013
2023-02-23	9.150	9.221	9.120	9.210	8.135	4,545
2023-02-22	9.220	9.220	9.040	9.075	8.016	3,540
2023-02-21	9.229	9.229	9.086	9.100	8.038	392
2023-02-20	9.290	9.290	9.200	9.250	8.170	549
2023-02-17	9.300	9.300	9.160	9.280	8.197	1,827
2023-02-16	9.280	9.280	9.210	9.245	8.166	4,676
2023-02-15	9.260	9.271	9.251	9.270	8.188	999
2023-02-14	9.200	9.280	9.200	9.235	8.157	3,992
2023-02-13	8.970	9.140	8.969	9.120	8.056	1,293
2023-02-10	9.000	9.130	8.915	8.915	7.874	1,997
2023-02-09	8.880	9.100	8.880	9.065	8.007	3,600
2023-02-08	8.890	8.890	8.830	8.855	7.821	5,924
2023-02-07	8.800	8.870	8.800	8.850	7.817	1,453
2023-02-06	8.850	8.870	8.790	8.870	7.835	981
2023-02-03	8.850	8.900	8.840	8.870	7.835	1,525
2023-02-02	8.920	8.930	8.920	8.930	7.888	682
2023-02-01	8.960	8.960	8.910	8.930	7.888	1,788
2023-01-31	8.930	8.930	8.840	8.930	7.888	1,198
2023-01-30	8.940	8.940	8.820	8.820	7.791	1,691
2023-01-27	8.950	9.000	8.928	8.955	7.910	1,431
2023-01-26	8.879	8.940	8.879	8.920	7.879	2,708
2023-01-25	8.880	8.880	8.830	8.865	7.830	4
2023-01-24	8.840	8.880	8.840	8.840	7.808	6,338
2023-01-23	8.870	8.870	8.760	8.820	7.791	232
2023-01-20	8.650	8.910	8.650	8.910	7.870	547
2023-01-19	8.880	8.880	8.740	8.815	7.786	1,237
2023-01-18	8.930	8.930	8.840	8.930	7.888	3,891
2023-01-17	9.010	9.038	8.894	8.905	7.866	2,992
2023-01-16	9.060	9.060	8.880	8.880	7.844	701
2023-01-13	9.000	9.030	8.965	8.965	7.919	3,992
2023-01-12	8.900	8.970	8.900	8.920	7.879	7,210
2023-01-11	8.960	8.960	8.900	8.915	7.874	7,780
2023-01-10	8.940	8.940	8.850	8.855	7.821	2,183
2023-01-09	8.930	9.090	8.930	8.980	7.932	634

← NewerPage 16 of 22 · 1,269 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.