Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.380	10.380	10.300	10.380	8.962	834
2022-01-20	10.718	10.718	10.548	10.690	9.229	1,100
2022-01-19	10.740	10.768	10.600	10.670	9.212	1,319
2022-01-18	10.810	10.810	10.810	10.810	9.333	0
2022-01-17	10.720	10.940	10.720	10.870	9.385	1,862
2022-01-14	10.780	10.780	10.780	10.780	9.307	0
2022-01-13	10.810	10.878	10.810	10.810	9.333	1,256
2022-01-12	10.890	10.946	10.890	10.890	9.402	1,884
2022-01-11	10.918	11.040	10.918	11.040	9.531	612
2022-01-10	10.802	11.000	10.802	10.860	9.376	385
2022-01-07	11.009	11.009	10.830	10.830	9.350	395
2022-01-06	10.998	11.117	10.998	11.050	9.540	500
2022-01-05	11.022	11.160	11.022	11.100	9.583	661
2022-01-04	11.020	11.140	11.000	11.000	9.497	11,866
2021-12-31	11.210	11.210	11.210	11.210	9.678	0
2021-12-30	10.971	11.210	10.971	11.210	9.678	2,517
2021-12-29	10.979	11.032	10.979	10.990	9.488	3,260
2021-12-24	10.700	10.700	10.700	10.700	9.238	0
2021-12-23	10.620	10.801	10.620	10.700	9.238	1,421
2021-12-22	10.440	10.640	10.440	10.580	9.134	628
2021-12-21	10.320	10.370	10.320	10.370	8.953	2,802
2021-12-20	10.120	10.480	10.120	10.360	8.944	478
2021-12-17	10.340	10.400	10.240	10.330	8.918	335
2021-12-16	10.460	10.460	10.460	10.460	9.031	68
2021-12-15	10.680	10.680	10.370	10.370	8.953	556
2021-12-14	10.540	10.721	10.540	10.620	9.169	514
2021-12-13	10.560	10.657	10.560	10.620	9.169	3,912
2021-12-10	10.720	10.820	10.720	10.720	9.255	3,281
2021-12-09	10.702	10.780	10.702	10.720	9.255	1,182
2021-12-08	10.510	10.760	10.499	10.670	9.212	6,618
2021-12-07	10.439	10.641	10.439	10.640	9.186	1,144
2021-12-06	10.175	10.440	10.120	10.440	9.013	4,204
2021-12-03	9.950	9.950	9.950	9.950	8.590	100
2021-12-02	10.030	10.140	10.030	10.030	8.659	3,899
2021-12-01	9.925	10.115	9.925	10.115	8.733	2,490
2021-11-30	9.810	9.810	9.810	9.810	8.470	0
2021-11-29	9.955	10.180	9.955	9.955	8.595	1,555
2021-11-26	10.510	10.598	10.000	10.000	8.634	627
2021-11-25	10.818	10.818	10.608	10.650	9.195	965
2021-11-24	10.700	10.770	10.700	10.770	9.298	1,420
2021-11-23	10.640	10.700	10.640	10.640	9.186	542
2021-11-22	10.658	10.739	10.658	10.720	9.255	200
2021-11-19	10.850	10.960	10.580	10.600	9.152	436
2021-11-18	10.940	10.940	10.740	10.800	9.324	1,510
2021-11-17	11.050	11.050	10.900	11.050	9.540	1,990
2021-11-16	11.070	11.180	11.070	11.070	9.557	775
2021-11-15	11.000	11.080	10.970	10.970	9.471	331
2021-11-12	10.930	10.930	10.860	10.930	9.436	1,277
2021-11-11	11.040	11.122	11.010	11.010	9.506	1,376
2021-11-10	10.980	11.100	10.980	10.980	9.480	1,487
2021-11-09	11.060	11.260	11.060	11.110	9.592	35
2021-11-08	11.080	11.360	11.080	11.330	9.782	634
2021-11-05	10.960	11.100	10.960	11.040	9.531	4,670
2021-11-04	11.093	11.093	10.940	11.060	9.549	1,904
2021-11-03	11.160	11.260	11.060	11.070	9.557	2,516
2021-11-02	11.240	11.240	10.960	11.240	9.704	4,319
2021-11-01	11.143	11.226	11.143	11.150	9.626	1,750
2021-10-29	10.978	11.070	10.978	11.070	9.557	2,172
2021-10-28	11.120	11.120	11.120	11.120	9.601	0
2021-10-27	11.110	11.163	11.110	11.110	9.592	2,851

← NewerPage 21 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.