Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	8.230	8.301	8.187	8.287	7.427	82,635
2023-07-04	8.301	8.373	8.173	8.230	7.376	241,056
2023-07-03	8.130	8.301	8.087	8.258	7.402	232,531
2023-06-30	8.430	8.487	8.358	8.444	7.309	369,994
2023-06-29	8.001	8.587	7.930	8.458	7.321	1,016,571
2023-06-28	6.615	6.651	6.594	6.594	5.707	17,814
2023-06-27	6.673	6.673	6.601	6.637	5.744	38,040
2023-06-26	6.637	6.665	6.558	6.644	5.751	36,081
2023-06-23	6.594	6.608	6.515	6.594	5.707	20,972
2023-06-22	6.544	6.601	6.501	6.572	5.689	29,339
2023-06-21	6.673	6.673	6.515	6.537	5.658	42,778
2023-06-20	6.651	6.651	6.522	6.594	5.707	23,154
2023-06-19	6.658	6.658	6.515	6.622	5.732	28,594
2023-06-16	6.630	6.630	6.522	6.622	5.732	38,616
2023-06-15	6.551	6.594	6.472	6.580	5.695	34,013
2023-06-14	6.572	6.644	6.437	6.530	5.652	72,304
2023-06-13	6.587	6.622	6.522	6.572	5.689	32,286
2023-06-12	6.637	6.694	6.572	6.572	5.689	49,877
2023-06-09	6.572	6.701	6.572	6.701	5.800	18,480
2023-06-08	6.665	6.730	6.665	6.687	5.788	42,829
2023-06-07	6.751	6.758	6.680	6.701	5.800	25,182
2023-06-06	6.758	6.758	6.651	6.751	5.843	31,365
2023-06-05	6.608	6.723	6.565	6.708	5.806	32,742
2023-06-02	6.680	6.737	6.572	6.630	5.738	73,789
2023-06-01	6.422	6.430	6.358	6.430	5.565	25,583
2023-05-31	6.544	6.544	6.430	6.430	5.565	17,624
2023-05-30	6.687	6.687	6.465	6.494	5.621	20,687
2023-05-29	6.530	6.615	6.530	6.601	5.713	11,749
2023-05-26	6.480	6.601	6.444	6.580	5.695	30,040
2023-05-25	6.637	6.637	6.472	6.494	5.621	20,387
2023-05-24	6.644	6.644	6.544	6.565	5.683	16,532
2023-05-23	6.630	6.701	6.608	6.622	5.732	19,314
2023-05-22	6.580	6.694	6.580	6.637	5.744	15,303
2023-05-19	6.558	6.701	6.558	6.665	5.769	10,630
2023-05-18	6.765	6.765	6.658	6.680	5.782	24,275
2023-05-17	6.572	6.730	6.572	6.687	5.788	19,857
2023-05-16	6.601	6.687	6.558	6.630	5.738	34,186
2023-05-15	6.780	6.780	6.601	6.608	5.720	13,534
2023-05-12	6.544	6.751	6.544	6.708	5.806	18,524
2023-05-11	6.715	6.744	6.615	6.644	5.751	18,818
2023-05-10	6.758	6.780	6.723	6.744	5.837	30,315
2023-05-09	6.644	6.737	6.608	6.715	5.812	35,542
2023-05-08	6.565	6.665	6.565	6.651	5.757	15,716
2023-05-05	6.380	6.565	6.380	6.565	5.683	17,479
2023-05-04	6.594	6.594	6.408	6.508	5.633	22,983
2023-05-03	6.580	6.601	6.408	6.480	5.608	33,192
2023-05-02	6.615	6.694	6.580	6.587	5.701	27,559
2023-04-28	6.422	6.622	6.422	6.551	5.670	28,478
2023-04-27	6.522	6.580	6.522	6.572	5.689	21,668
2023-04-26	6.444	6.544	6.444	6.508	5.633	30,308
2023-04-25	6.437	6.501	6.415	6.458	5.590	875,313
2023-04-24	6.294	6.501	6.294	6.437	5.571	30,508
2023-04-21	6.480	6.480	6.344	6.344	5.491	18,651
2023-04-20	6.394	6.437	6.337	6.337	5.485	19,459
2023-04-19	6.387	6.422	6.301	6.422	5.559	22,510
2023-04-18	6.458	6.522	6.258	6.337	5.485	79,001
2023-04-17	6.637	6.637	6.430	6.430	5.565	40,848
2023-04-14	6.465	6.544	6.465	6.501	5.627	19,052
2023-04-13	6.337	6.594	6.337	6.515	5.639	73,041
2023-04-12	6.301	6.458	6.301	6.422	5.559	26,875

← NewerPage 15 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.