Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.508	6.508	6.330	6.365	5.509	30,259
2023-01-13	6.430	6.465	6.394	6.437	5.571	46,841
2023-01-12	6.344	6.430	6.330	6.408	5.547	43,365
2023-01-11	6.394	6.415	6.330	6.358	5.503	35,785
2023-01-10	6.380	6.387	6.301	6.322	5.472	32,482
2023-01-09	6.387	6.530	6.387	6.401	5.540	54,908
2023-01-06	6.308	6.415	6.308	6.415	5.553	26,099
2023-01-05	6.287	6.394	6.272	6.308	5.460	23,741
2023-01-04	6.308	6.387	6.308	6.330	5.479	20,572
2023-01-03	6.315	6.330	6.258	6.280	5.435	19,618
2023-01-02	6.351	6.351	6.151	6.294	5.448	33,950
2022-12-30	6.172	6.301	6.094	6.301	5.454	87,929
2022-12-29	6.322	6.322	6.051	6.151	5.324	60,658
2022-12-28	6.244	6.351	6.158	6.222	5.386	110,359
2022-12-27	6.251	6.315	6.215	6.265	5.423	79,566
2022-12-23	6.130	6.187	6.044	6.165	5.336	19,756
2022-12-22	6.130	6.144	6.008	6.015	5.206	31,966
2022-12-21	6.030	6.158	6.030	6.144	5.318	14,469
2022-12-20	6.058	6.072	5.994	6.058	5.244	44,187
2022-12-19	6.072	6.080	6.022	6.037	5.225	20,716
2022-12-16	6.008	6.065	5.944	6.015	5.206	76,051
2022-12-15	6.130	6.137	6.037	6.072	5.256	28,747
2022-12-14	6.187	6.187	6.072	6.080	5.262	41,172
2022-12-13	6.172	6.280	6.172	6.194	5.361	20,692
2022-12-12	6.087	6.237	6.087	6.201	5.367	29,751
2022-12-09	6.287	6.287	6.094	6.144	5.318	28,089
2022-12-08	6.222	6.222	6.172	6.180	5.349	23,628
2022-12-07	6.280	6.287	6.194	6.230	5.392	25,654
2022-12-06	6.322	6.322	6.187	6.187	5.355	17,697
2022-12-05	6.287	6.330	6.244	6.251	5.411	25,279
2022-12-02	6.387	6.387	6.301	6.337	5.485	31,312
2022-12-01	6.358	6.380	6.180	6.287	5.441	89,085
2022-11-30	6.044	6.294	6.015	6.258	5.417	157,925
2022-11-29	5.944	6.065	5.915	6.037	5.225	51,928
2022-11-28	5.901	5.972	5.822	5.958	5.157	69,060
2022-11-25	5.865	5.894	5.865	5.880	5.089	20,782
2022-11-24	5.908	5.937	5.858	5.937	5.138	63,318
2022-11-23	5.815	5.915	5.815	5.880	5.089	43,053
2022-11-22	5.737	5.965	5.737	5.915	5.120	65,382
2022-11-21	5.751	5.822	5.722	5.772	4.996	31,522
2022-11-18	5.780	5.780	5.715	5.744	4.971	137,554
2022-11-17	5.751	5.765	5.715	5.722	4.953	58,882
2022-11-16	5.772	5.808	5.715	5.744	4.971	37,287
2022-11-15	5.729	5.844	5.729	5.808	5.027	47,042
2022-11-14	5.715	5.765	5.694	5.744	4.971	43,506
2022-11-11	5.837	5.837	5.715	5.715	4.947	49,363
2022-11-10	5.787	5.830	5.737	5.765	4.990	50,346
2022-11-09	5.801	5.865	5.794	5.815	5.033	67,815
2022-11-08	5.965	5.965	5.822	5.822	5.040	41,490
2022-11-07	5.880	5.951	5.880	5.887	5.095	43,725
2022-11-04	5.972	5.972	5.844	5.894	5.101	157,773
2022-11-03	6.072	6.072	5.887	5.887	5.095	55,584
2022-11-02	6.044	6.130	5.980	5.980	5.176	60,542
2022-11-01	6.280	6.280	6.001	6.015	5.206	42,475
2022-10-31	6.030	6.094	6.001	6.015	5.206	36,838
2022-10-28	6.001	6.065	5.965	6.015	5.206	44,593
2022-10-27	5.872	6.065	5.872	6.015	5.206	21,439
2022-10-26	5.865	6.037	5.865	6.037	5.225	19,254
2022-10-25	5.944	6.015	5.922	6.015	5.206	19,844
2022-10-24	5.729	5.994	5.729	5.987	5.182	54,385

← NewerPage 17 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.