Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.720	12.720	12.480	12.550	11.672	42
2025-05-22	12.360	12.660	12.260	12.510	11.635	51
2025-05-21	12.510	12.660	12.433	12.530	11.653	2,013
2025-05-20	12.180	12.590	12.140	12.590	11.709	35
2025-05-19	11.600	13.500	11.500	12.410	11.542	387
2025-05-16	11.300	11.540	11.300	11.400	10.603	2,237
2025-05-15	10.980	11.360	10.980	11.220	10.435	23
2025-05-14	11.240	11.300	11.120	11.120	10.342	1
2025-05-13	11.100	11.160	11.100	11.109	10.332	117
2025-05-12	10.640	10.970	10.640	10.970	10.203	3
2025-05-09	10.920	10.920	10.699	10.699	9.951	13
2025-05-08	10.980	10.980	10.761	10.761	10.008	28
2025-05-07	10.895	10.895	10.802	10.895	10.133	0
2025-05-06	10.970	10.970	10.848	10.910	10.147	0
2025-05-02	10.720	10.730	10.536	10.730	9.979	64
2025-05-01	10.406	10.406	10.406	10.406	9.678	0
2025-04-30	10.520	10.530	10.406	10.406	9.678	56
2025-04-29	10.676	10.718	10.454	10.455	9.724	226
2025-04-28	10.700	10.740	10.565	10.565	9.826	40
2025-04-25	10.598	10.718	10.280	10.599	9.858	67
2025-04-24	10.486	10.796	10.480	10.566	9.827	29
2025-04-23	10.482	10.640	10.280	10.636	9.892	197
2025-04-22	10.118	10.440	10.010	10.295	9.575	308
2025-04-17	10.329	10.580	10.300	10.346	9.622	208
2025-04-16	10.234	10.336	10.234	10.292	9.572	10
2025-04-15	10.151	10.302	10.150	10.256	9.539	30
2025-04-14	10.140	10.140	10.067	10.067	9.363	28
2025-04-11	9.965	10.048	9.950	9.997	9.297	50
2025-04-10	10.194	10.206	9.740	9.957	9.260	13
2025-04-09	9.600	9.820	9.581	9.652	8.977	11
2025-04-08	10.178	10.178	9.750	9.872	9.181	11
2025-04-07	9.700	9.800	9.180	9.780	9.096	520
2025-04-04	10.120	10.120	9.700	9.830	9.142	53
2025-04-03	10.140	10.380	10.140	10.290	9.570	3
2025-04-02	10.420	10.420	10.320	10.420	9.691	6
2025-04-01	10.420	10.660	10.420	10.430	9.700	2
2025-03-31	10.700	10.700	10.270	10.270	9.552	13
2025-03-28	10.560	10.580	10.500	10.520	9.784	2
2025-03-27	10.640	10.760	10.560	10.620	9.877	327
2025-03-26	10.640	10.640	10.580	10.580	9.840	0
2025-03-25	10.740	10.740	10.580	10.640	9.896	33
2025-03-24	10.740	10.740	10.540	10.610	9.868	103
2025-03-21	10.600	10.700	10.520	10.640	9.896	319
2025-03-20	10.680	10.680	10.560	10.680	9.933	19
2025-03-19	10.510	10.860	10.400	10.680	9.933	25
2025-03-18	10.400	10.400	10.260	10.310	9.589	670
2025-03-17	10.080	10.320	9.910	10.230	9.514	68
2025-03-14	10.080	10.260	10.080	10.175	9.463	33
2025-03-13	9.970	10.320	9.970	10.130	9.421	30
2025-03-12	10.300	10.300	10.035	10.035	9.333	20
2025-03-11	10.400	10.400	10.055	10.055	9.352	13
2025-03-10	10.420	10.420	10.240	10.310	9.589	111
2025-03-07	10.440	10.440	10.300	10.370	9.645	612
2025-03-06	10.320	10.440	10.320	10.370	9.645	191
2025-03-05	10.560	10.560	10.360	10.440	9.710	204
2025-03-04	10.440	10.660	10.140	10.220	9.505	230
2025-03-03	10.520	10.640	10.480	10.580	9.840	140
2025-02-28	10.660	10.720	10.420	10.560	9.821	12
2025-02-27	10.600	10.800	10.560	10.680	9.933	258
2025-02-26	10.680	10.700	10.600	10.650	9.905	45

← NewerPage 7 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.