Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.987	11.002	10.802	10.930	9.796	43,810
2023-12-19	10.730	10.987	10.716	10.873	9.745	70,819
2023-12-18	10.545	10.759	10.373	10.673	9.566	75,693
2023-12-15	10.373	10.787	10.359	10.616	9.515	134,083
2023-12-14	10.287	10.402	10.230	10.402	9.322	30,142
2023-12-13	9.930	10.287	9.930	10.287	9.220	33,692
2023-12-12	9.930	10.187	9.930	10.102	9.054	34,358
2023-12-11	10.116	10.316	9.802	9.959	8.925	69,807
2023-12-08	9.344	10.459	9.344	10.287	9.220	84,500
2023-12-07	9.130	9.516	9.130	9.516	8.529	70,107
2023-12-06	8.716	9.244	8.644	9.230	8.272	99,781
2023-12-05	8.744	8.787	8.730	8.730	7.824	13,608
2023-12-04	8.716	8.859	8.716	8.801	7.888	28,937
2023-12-01	8.759	8.859	8.458	8.830	7.914	126,173
2023-11-30	8.759	8.859	8.759	8.787	7.875	69,304
2023-11-29	8.787	8.787	8.744	8.773	7.863	36,242
2023-11-28	8.644	8.787	8.644	8.787	7.875	39,224
2023-11-27	8.573	8.644	8.559	8.644	7.747	134,233
2023-11-24	8.587	8.587	8.559	8.573	7.683	175,337
2023-11-23	8.544	8.659	8.544	8.573	7.683	278,061
2023-11-22	8.530	8.559	8.516	8.544	7.658	26,170
2023-11-21	8.530	8.573	8.458	8.573	7.683	52,831
2023-11-20	8.573	8.573	8.501	8.573	7.683	27,548
2023-11-17	8.516	8.587	8.501	8.573	7.683	65,483
2023-11-16	8.516	8.587	8.501	8.573	7.683	32,522
2023-11-15	8.530	8.559	8.458	8.544	7.658	95,235
2023-11-14	8.573	8.573	8.530	8.544	7.658	22,601
2023-11-13	8.516	8.573	8.501	8.573	7.683	35,093
2023-11-10	8.544	8.544	8.516	8.544	7.658	12,984
2023-11-09	8.516	8.559	8.516	8.530	7.645	10,130
2023-11-08	8.573	8.573	8.516	8.516	7.632	22,033
2023-11-07	8.544	8.544	8.516	8.516	7.632	68,460
2023-11-06	8.559	8.573	8.516	8.530	7.645	25,238
2023-11-03	8.587	8.601	8.516	8.573	7.683	66,094
2023-11-02	8.587	8.587	8.559	8.573	7.683	28,929
2023-11-01	8.573	8.601	8.573	8.587	7.696	11,991
2023-10-31	8.530	8.616	8.530	8.573	7.683	74,345
2023-10-30	8.530	8.587	8.501	8.573	7.683	88,465
2023-10-27	8.501	8.559	8.501	8.530	7.645	65,422
2023-10-26	8.516	8.530	8.487	8.516	7.632	201,077
2023-10-25	8.473	8.516	8.473	8.501	7.619	16,048
2023-10-24	8.473	8.516	8.473	8.501	7.619	16,807
2023-10-23	8.473	8.501	8.473	8.473	7.594	8,884
2023-10-20	8.530	8.544	8.473	8.487	7.607	24,643
2023-10-19	8.473	8.530	8.473	8.530	7.645	28,002
2023-10-18	8.530	8.544	8.487	8.530	7.645	51,502
2023-10-17	8.530	8.573	8.516	8.544	7.658	15,911
2023-10-16	8.501	8.601	8.501	8.559	7.671	52,773
2023-10-13	8.530	8.544	8.487	8.530	7.645	17,624
2023-10-12	8.501	8.530	8.473	8.530	7.645	19,078
2023-10-11	8.458	8.501	8.444	8.501	7.619	29,218
2023-10-10	8.473	8.487	8.430	8.458	7.581	27,157
2023-10-09	8.444	8.458	8.430	8.430	7.555	12,889
2023-10-06	8.501	8.501	8.444	8.444	7.568	25,129
2023-10-05	8.473	8.501	8.473	8.487	7.607	36,100
2023-10-04	8.501	8.501	8.458	8.487	7.607	29,729
2023-10-03	8.530	8.530	8.458	8.473	7.594	33,958
2023-10-02	8.530	8.544	8.501	8.501	7.619	23,927
2023-09-29	8.530	8.530	8.473	8.516	7.632	43,683
2023-09-28	8.487	8.530	8.473	8.516	7.632	52,018

← NewerPage 13 of 22 · 1,282 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.