Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.425	9.504	9.340	9.340	8.250	633
2022-07-14	9.380	9.380	9.280	9.380	8.285	425
2022-07-13	9.450	9.450	9.373	9.375	8.281	1,433
2022-07-12	9.451	9.610	9.451	9.610	8.488	854
2022-07-11	9.635	9.635	9.440	9.440	8.338	3,427
2022-07-08	9.660	9.740	9.660	9.660	8.533	299
2022-07-07	9.455	9.580	9.440	9.540	8.427	712
2022-07-06	9.309	9.390	9.309	9.355	8.263	1,704
2022-07-05	9.629	9.629	9.250	9.250	8.170	4,884
2022-07-04	9.520	9.520	9.432	9.450	8.347	1,133
2022-07-01	9.430	9.590	9.430	9.435	8.334	193
2022-06-30	9.490	9.490	9.400	9.475	8.369	866
2022-06-29	9.650	9.650	9.650	9.650	8.524	0
2022-06-28	9.820	9.850	9.730	9.850	8.700	2,957
2022-06-27	9.730	9.730	9.530	9.630	8.506	3,487
2022-06-24	9.620	9.620	9.519	9.620	8.497	1,031
2022-06-23	9.540	9.570	9.529	9.570	8.453	1,941
2022-06-22	9.560	9.610	9.520	9.575	8.457	5,482
2022-06-21	9.605	9.605	9.605	9.605	8.484	0
2022-06-20	9.900	9.900	9.750	9.900	8.745	5,034
2022-06-17	10.320	10.403	10.039	10.260	8.858	1,621
2022-06-16	10.580	10.580	10.341	10.560	9.117	1,386
2022-06-15	10.394	10.430	10.394	10.430	9.005	2,157
2022-06-14	10.510	10.678	10.370	10.370	8.953	900
2022-06-13	10.860	10.860	10.639	10.670	9.212	2,223
2022-06-10	11.100	11.118	10.963	10.970	9.471	948
2022-06-09	11.340	11.340	11.240	11.330	9.782	767
2022-06-08	11.260	11.360	11.260	11.300	9.756	124,119
2022-06-07	11.300	11.402	11.300	11.300	9.756	778
2022-06-06	11.180	11.260	11.180	11.260	9.721	410
2022-06-01	11.280	11.340	11.140	11.190	9.661	2,403
2022-05-31	11.240	11.240	11.200	11.200	9.670	419
2022-05-30	11.320	11.380	11.280	11.280	9.739	902
2022-05-27	11.300	11.320	11.180	11.180	9.652	1,921
2022-05-26	11.239	11.320	11.239	11.250	9.713	3,583
2022-05-25	11.140	11.140	11.020	11.030	9.523	7,027
2022-05-24	11.120	11.120	11.020	11.030	9.523	6,896
2022-05-23	11.170	11.180	11.100	11.170	9.644	6,319
2022-05-20	11.300	11.300	11.120	11.120	9.601	4,091
2022-05-19	11.040	11.340	11.040	11.130	9.609	4,083
2022-05-18	11.210	11.380	11.210	11.210	9.678	746
2022-05-17	11.140	11.260	11.140	11.260	9.721	669
2022-05-16	10.920	11.080	10.920	11.050	9.540	967
2022-05-13	10.880	11.000	10.880	10.960	9.462	739
2022-05-12	10.838	10.940	10.838	10.880	9.393	376
2022-05-11	10.818	10.920	10.818	10.920	9.428	1,948
2022-05-10	10.840	11.000	10.840	10.900	9.411	379
2022-05-09	10.813	10.980	10.813	10.980	9.480	2,000
2022-05-06	10.840	10.920	10.840	10.890	9.402	3,084
2022-05-05	10.920	11.020	10.912	10.960	9.462	3,393
2022-05-04	10.885	10.935	10.885	10.890	9.402	1,020
2022-05-03	10.900	10.983	10.900	10.910	9.419	2,604
2022-04-29	10.840	10.980	10.840	10.960	9.462	1,281
2022-04-28	10.965	11.160	10.965	11.030	9.523	4,977
2022-04-27	11.020	11.020	10.905	10.920	9.428	2,028
2022-04-26	10.910	10.910	10.818	10.910	9.419	1,500
2022-04-25	10.940	10.960	10.729	10.910	9.419	1,571
2022-04-22	11.280	11.280	11.084	11.130	9.609	825
2022-04-21	11.240	11.240	10.982	11.220	9.687	4,512
2022-04-20	11.360	11.360	11.000	11.110	9.592	5,643

← NewerPage 19 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.