Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.800	7.960	7.780	7.780	6.872	9,232
2022-10-10	8.110	8.110	7.910	7.970	7.040	6,960
2022-10-07	7.989	8.120	7.989	8.080	7.137	2,642
2022-10-06	8.065	8.065	7.910	8.020	7.084	4,704
2022-10-05	8.332	8.332	8.165	8.165	7.212	2,727
2022-10-04	8.395	8.395	8.310	8.310	7.340	532
2022-10-03	8.160	8.325	8.160	8.325	7.353	2,296
2022-09-30	8.275	8.320	8.130	8.255	7.292	920
2022-09-29	8.040	8.160	8.040	8.160	7.208	1,166
2022-09-28	8.010	8.139	8.010	8.115	7.168	3,089
2022-09-27	8.349	8.349	8.130	8.235	7.274	2,692
2022-09-26	8.600	8.600	8.190	8.295	7.327	1,874
2022-09-23	8.550	8.550	8.358	8.550	7.552	1,480
2022-09-22	8.819	8.819	8.718	8.740	7.720	7,850
2022-09-21	8.900	8.910	8.886	8.895	7.857	2,372
2022-09-20	9.010	9.010	8.914	9.010	7.958	754
2022-09-16	9.080	9.331	9.060	9.125	8.060	4,995
2022-09-15	9.290	9.290	9.210	9.230	8.153	1,813
2022-09-14	9.140	9.250	9.078	9.170	8.100	4,443
2022-09-13	9.340	9.340	9.197	9.220	8.144	2,427
2022-09-12	9.270	9.360	9.270	9.295	8.210	761
2022-09-09	9.180	9.180	9.100	9.140	8.073	481
2022-09-08	9.140	9.140	9.055	9.055	7.998	793
2022-09-07	9.085	9.085	9.038	9.045	7.989	1,804
2022-09-06	9.034	9.034	9.024	9.025	7.972	2,214
2022-09-05	8.980	8.980	8.900	8.950	7.905	6,680
2022-09-02	8.930	9.050	8.930	9.000	7.950	5,645
2022-09-01	8.980	8.980	8.930	8.975	7.927	1,011
2022-08-31	9.065	9.080	8.950	9.075	8.016	7,779
2022-08-30	9.440	9.440	8.969	8.990	7.941	4,682
2022-08-26	9.120	9.120	9.030	9.040	7.985	1,569
2022-08-25	9.161	9.161	9.070	9.095	8.033	1,867
2022-08-24	9.075	9.110	9.075	9.085	8.025	2,442
2022-08-23	9.150	9.160	9.070	9.075	8.016	2,569
2022-08-22	9.220	9.280	9.111	9.180	8.109	2,933
2022-08-19	9.270	9.330	9.184	9.190	8.117	3,882
2022-08-18	9.410	9.410	9.289	9.300	8.215	398
2022-08-17	9.230	9.230	9.140	9.210	8.135	1,383
2022-08-16	9.040	9.170	9.040	9.160	8.091	9,506
2022-08-15	9.090	9.090	8.880	8.915	7.874	3,662
2022-08-12	9.020	9.140	9.020	9.100	8.038	5,546
2022-08-11	9.070	9.180	8.930	9.055	7.998	3,438
2022-08-10	9.145	9.198	9.145	9.145	8.078	2,661
2022-08-09	9.110	9.260	9.110	9.175	8.104	8,571
2022-08-08	9.240	9.330	9.240	9.280	8.197	1,785
2022-08-05	9.250	9.250	9.201	9.250	8.170	291
2022-08-04	9.320	9.360	9.270	9.320	8.232	167
2022-08-03	9.545	9.740	9.290	9.315	8.228	1,454
2022-08-02	9.410	9.455	9.320	9.455	8.351	1,387
2022-08-01	9.430	9.680	9.430	9.430	8.329	2,472
2022-07-29	9.755	9.908	9.630	9.630	8.506	849
2022-07-28	9.585	9.660	9.585	9.585	8.466	1,048
2022-07-27	9.620	9.710	9.620	9.625	8.502	1,907
2022-07-26	9.730	9.780	9.720	9.765	8.625	1,977
2022-07-25	9.680	9.680	9.611	9.625	8.502	653
2022-07-22	9.455	9.690	9.450	9.530	8.418	495
2022-07-21	9.410	9.435	9.410	9.435	8.334	4
2022-07-20	9.620	9.620	9.448	9.495	8.387	1,757
2022-07-19	9.360	9.590	9.360	9.545	8.431	1,061
2022-07-18	9.480	9.480	9.397	9.420	8.321	1,691

← NewerPage 18 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.