Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.301	6.458	6.301	6.422	5.559	26,875
2023-04-11	6.451	6.451	6.358	6.380	5.522	22,193
2023-04-06	6.415	6.415	6.358	6.372	5.516	18,946
2023-04-05	6.322	6.430	6.322	6.365	5.509	22,340
2023-04-04	6.444	6.444	6.337	6.358	5.503	24,511
2023-04-03	6.430	6.494	6.380	6.380	5.522	24,566
2023-03-31	6.287	6.458	6.287	6.430	5.565	18,055
2023-03-30	6.394	6.437	6.358	6.380	5.522	22,796
2023-03-29	6.230	6.344	6.230	6.330	5.479	15,157
2023-03-28	6.222	6.315	6.215	6.272	5.429	18,147
2023-03-27	6.358	6.358	6.251	6.251	5.411	19,149
2023-03-24	6.444	6.444	6.201	6.230	5.392	46,110
2023-03-23	6.380	6.401	6.351	6.394	5.534	11,919
2023-03-22	6.465	6.465	6.372	6.380	5.522	24,956
2023-03-21	6.272	6.458	6.272	6.408	5.547	42,371
2023-03-20	6.251	6.315	6.165	6.272	5.429	23,396
2023-03-17	6.308	6.415	6.187	6.187	5.355	57,044
2023-03-16	6.187	6.380	6.172	6.344	5.491	44,284
2023-03-15	6.380	6.408	6.180	6.187	5.355	60,172
2023-03-14	6.272	6.408	6.215	6.372	5.516	56,126
2023-03-13	6.558	6.558	6.308	6.315	5.466	51,586
2023-03-10	6.587	6.587	6.472	6.558	5.676	34,103
2023-03-09	6.472	6.780	6.465	6.601	5.713	78,110
2023-03-08	6.508	6.572	6.501	6.530	5.652	28,914
2023-03-07	6.622	6.622	6.501	6.515	5.639	61,460
2023-03-06	6.701	6.701	6.615	6.644	5.751	26,837
2023-03-03	6.615	6.708	6.551	6.701	5.800	124,587
2023-03-02	6.472	6.515	6.472	6.494	5.621	19,164
2023-03-01	6.472	6.544	6.472	6.487	5.615	32,340
2023-02-28	6.501	6.544	6.480	6.530	5.652	34,855
2023-02-27	6.558	6.558	6.458	6.544	5.664	66,493
2023-02-24	6.572	6.594	6.451	6.465	5.596	34,314
2023-02-23	6.537	6.594	6.508	6.594	5.707	41,263
2023-02-22	6.565	6.565	6.437	6.537	5.658	35,357
2023-02-21	6.622	6.622	6.472	6.494	5.621	32,837
2023-02-20	6.644	6.644	6.572	6.594	5.707	36,724
2023-02-17	6.644	6.644	6.537	6.587	5.701	17,857
2023-02-16	6.630	6.644	6.565	6.608	5.720	98,086
2023-02-15	6.615	6.644	6.587	6.622	5.732	26,649
2023-02-14	6.501	6.630	6.501	6.594	5.707	44,323
2023-02-13	6.408	6.544	6.408	6.522	5.645	41,476
2023-02-10	6.430	6.451	6.372	6.408	5.547	25,081
2023-02-09	6.280	6.515	6.280	6.480	5.608	58,559
2023-02-08	6.358	6.358	6.287	6.301	5.454	46,785
2023-02-07	6.322	6.344	6.272	6.287	5.441	38,294
2023-02-06	6.315	6.351	6.272	6.301	5.454	43,596
2023-02-03	6.322	6.358	6.322	6.330	5.479	21,343
2023-02-02	6.351	6.401	6.330	6.372	5.516	51,190
2023-02-01	6.430	6.430	6.344	6.387	5.528	20,695
2023-01-31	6.408	6.408	6.287	6.372	5.516	25,032
2023-01-30	6.380	6.387	6.294	6.344	5.491	34,873
2023-01-27	6.394	6.415	6.344	6.365	5.509	22,022
2023-01-26	6.287	6.387	6.287	6.365	5.509	22,839
2023-01-25	6.415	6.415	6.287	6.337	5.485	24,425
2023-01-24	6.308	6.387	6.258	6.322	5.472	16,854
2023-01-23	6.394	6.437	6.251	6.265	5.423	36,824
2023-01-20	6.172	6.401	6.165	6.322	5.472	101,063
2023-01-19	6.451	6.451	6.237	6.287	5.441	52,219
2023-01-18	6.344	6.415	6.294	6.315	5.466	20,870
2023-01-17	6.465	6.465	6.344	6.351	5.497	41,712

← NewerPage 16 of 22 · 1,283 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.