Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	11.220	11.220	11.020	11.100	9.583	2,141
2022-04-14	11.220	11.400	10.960	11.370	9.816	2,061
2022-04-13	11.010	11.097	11.010	11.010	9.506	707
2022-04-12	11.094	11.220	11.094	11.220	9.687	835
2022-04-11	11.018	11.018	11.010	11.010	9.506	100
2022-04-08	10.900	10.950	10.887	10.950	9.454	2,380
2022-04-07	10.830	10.860	10.830	10.830	9.350	2,949
2022-04-06	10.830	10.830	10.758	10.830	9.350	1,115
2022-04-05	10.900	10.900	10.900	10.900	9.411	0
2022-04-04	10.860	10.860	10.780	10.860	9.376	5
2022-04-01	10.960	11.040	10.960	10.960	9.462	1,200
2022-03-31	10.964	10.964	10.802	10.820	9.342	3,125
2022-03-30	11.000	11.080	10.999	11.050	9.540	3,371
2022-03-29	11.000	11.060	11.000	11.000	9.497	5,567
2022-03-28	10.900	11.000	10.870	10.870	9.385	2,661
2022-03-25	10.780	10.880	10.780	10.810	9.333	1,025
2022-03-24	10.800	10.960	10.740	10.740	9.272	329
2022-03-23	10.720	10.850	10.720	10.720	9.255	2,904
2022-03-22	10.740	10.820	10.710	10.710	9.247	1,213
2022-03-21	10.625	10.710	10.625	10.710	9.247	10,910
2022-03-18	10.400	10.460	10.340	10.390	8.970	2,287
2022-03-17	10.380	10.380	10.380	10.380	8.962	0
2022-03-16	10.240	10.400	10.240	10.310	8.901	2,245
2022-03-15	10.200	10.240	10.140	10.210	8.815	20
2022-03-14	9.900	10.220	9.900	10.170	8.780	1,279
2022-03-11	10.000	10.140	9.980	10.140	8.754	100,900
2022-03-10	9.750	9.809	9.750	9.785	8.448	24,272
2022-03-09	9.700	9.919	9.700	9.765	8.431	5,458
2022-03-08	9.460	9.684	9.460	9.630	8.314	48,606
2022-03-07	9.190	9.395	9.190	9.395	8.111	1,024
2022-03-04	9.600	9.610	9.420	9.520	8.219	1,737
2022-03-03	9.880	10.010	9.651	9.690	8.366	35,217
2022-03-02	9.873	10.140	9.873	10.140	8.754	2,417
2022-03-01	10.180	10.338	9.970	9.985	8.621	2,108
2022-02-28	10.360	10.418	10.220	10.290	8.884	290
2022-02-25	10.220	10.610	10.220	10.610	9.160	859
2022-02-24	10.180	10.220	9.850	10.130	8.746	2,266
2022-02-23	10.290	10.360	10.290	10.290	8.884	3,733
2022-02-22	10.360	10.360	10.220	10.360	8.944	1,282
2022-02-21	10.400	10.480	10.400	10.480	9.048	410
2022-02-18	10.580	10.700	10.500	10.500	9.065	4,748
2022-02-17	10.740	10.740	10.640	10.700	9.238	312
2022-02-16	10.870	10.870	10.800	10.870	9.385	460
2022-02-15	10.880	10.960	10.880	10.880	9.393	9,804
2022-02-14	10.980	11.041	10.750	10.750	9.281	76,714
2022-02-11	11.060	11.100	11.032	11.060	9.549	2,966
2022-02-10	10.860	11.100	10.860	10.970	9.471	15,121
2022-02-09	10.700	10.840	10.700	10.830	9.350	9,158
2022-02-08	10.580	10.700	10.580	10.640	9.186	4,121
2022-02-07	10.491	10.491	10.452	10.490	9.057	1,913
2022-02-04	10.520	10.746	10.420	10.500	9.065	47,557
2022-02-03	10.780	10.780	10.740	10.780	9.307	25,240
2022-02-02	10.618	10.780	10.618	10.760	9.290	3,722
2022-02-01	10.760	10.780	10.662	10.740	9.272	1,493
2022-01-31	10.538	10.680	10.538	10.620	9.169	3,954
2022-01-28	10.420	10.638	10.340	10.400	8.979	1,284
2022-01-27	10.620	10.620	10.620	10.620	9.169	0
2022-01-26	10.279	10.460	10.279	10.460	9.031	2,805
2022-01-25	9.998	10.140	9.998	10.120	8.737	2,274
2022-01-24	10.240	10.240	9.910	10.010	8.642	2,312

← NewerPage 20 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.