Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	8.940	9.120	8.940	9.025	8.394	1,087
2024-11-27	9.010	9.170	8.960	8.975	8.347	1,532
2024-11-26	9.280	9.280	9.105	9.105	8.468	1,280
2024-11-25	9.230	9.230	9.155	9.155	8.515	826
2024-11-22	9.080	9.160	9.000	9.160	8.519	841
2024-11-21	9.035	9.035	8.960	9.035	8.403	856
2024-11-20	9.000	9.110	9.000	9.090	8.454	1,491
2024-11-19	9.000	9.000	8.940	8.990	8.361	1,339
2024-11-18	9.000	9.085	8.980	9.085	8.449	1,950
2024-11-15	9.120	9.130	8.990	9.055	8.422	1,722
2024-11-14	9.440	9.440	9.160	9.260	8.612	1,350
2024-11-13	9.060	9.170	9.060	9.110	8.473	1,154
2024-11-12	9.610	9.610	8.930	9.095	8.459	3,720
2024-11-11	9.660	9.680	9.460	9.555	8.887	1,248
2024-11-08	9.480	9.880	9.480	9.525	8.859	1,267
2024-11-07	13.020	13.100	13.020	13.020	12.109	9
2024-11-06	13.030	13.100	13.030	13.030	12.119	3
2024-11-05	13.000	13.260	13.000	13.260	12.332	1
2024-11-04	13.440	13.440	12.860	13.160	12.239	38
2024-11-01	12.920	13.180	12.660	13.150	12.230	144
2024-10-31	12.200	12.760	12.200	12.760	11.867	172
2024-10-30	12.260	12.290	12.180	12.290	11.430	29
2024-10-29	12.020	12.080	12.020	12.050	11.207	156
2024-10-28	11.990	12.080	11.990	11.990	11.151	64
2024-10-25	11.980	11.980	11.860	11.950	11.114	7
2024-10-24	11.980	12.040	11.980	12.020	11.179	4
2024-10-23	12.060	12.060	12.010	12.010	11.170	0
2024-10-22	12.000	12.200	11.960	12.080	11.235	4,227
2024-10-21	12.100	12.400	12.060	12.180	11.328	267
2024-10-18	12.280	12.280	12.180	12.240	11.384	330
2024-10-17	12.560	12.560	12.220	12.240	11.384	547
2024-10-16	12.580	12.660	12.380	12.430	11.560	931
2024-10-15	12.700	12.700	12.440	12.460	11.588	376
2024-10-14	12.580	12.580	12.480	12.570	11.691	111
2024-10-11	12.460	12.460	12.450	12.450	11.579	64
2024-10-10	12.440	12.440	12.320	12.330	11.467	474
2024-10-09	12.510	12.620	12.440	12.440	11.570	13
2024-10-08	12.680	12.680	12.620	12.650	11.765	57
2024-10-07	12.820	12.860	12.700	12.700	11.812	144
2024-10-04	13.060	13.060	12.880	13.060	12.146	39
2024-10-03	12.960	13.000	12.960	13.000	12.091	29
2024-10-02	13.020	13.100	12.970	12.970	12.063	122
2024-10-01	13.380	13.400	13.100	13.110	12.193	256
2024-09-30	13.560	13.580	13.350	13.350	12.416	47
2024-09-27	13.700	13.900	13.500	13.720	12.760	1,287
2024-09-26	13.680	13.960	13.680	13.960	12.983	278
2024-09-25	14.010	14.010	13.720	14.010	13.030	383
2024-09-24	13.980	13.980	13.880	13.890	12.918	397
2024-09-23	13.960	14.100	13.960	14.100	13.114	98
2024-09-20	13.820	13.820	13.650	13.650	12.695	113,418
2024-09-19	13.700	13.840	13.700	13.820	12.853	269
2024-09-18	13.580	13.760	13.580	13.660	12.704	142
2024-09-17	13.510	13.640	13.400	13.610	12.658	69
2024-09-16	13.400	13.560	13.380	13.450	12.509	427
2024-09-13	13.280	13.640	13.260	13.410	12.472	1,559
2024-09-12	13.160	13.400	13.160	13.250	12.323	346
2024-09-11	13.020	13.220	13.020	13.140	12.221	313
2024-09-10	13.100	13.140	13.080	13.140	12.221	157
2024-09-09	12.880	12.920	12.820	12.820	11.923	17
2024-09-06	12.840	13.000	12.770	12.770	11.877	261

← NewerPage 9 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.