Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	5.722	5.851	5.644	5.822	5.040	941,418
2022-10-20	5.572	5.844	5.572	5.837	5.052	46,686
2022-10-19	5.844	5.844	5.644	5.751	4.978	49,487
2022-10-18	5.665	5.744	5.587	5.729	4.959	64,316
2022-10-17	5.415	5.629	5.301	5.587	4.835	100,338
2022-10-14	5.558	5.601	5.415	5.415	4.687	90,925
2022-10-13	5.437	5.637	5.429	5.558	4.811	43,659
2022-10-12	5.594	5.608	5.379	5.465	4.730	59,419
2022-10-11	5.608	5.679	5.551	5.587	4.835	48,730
2022-10-10	5.901	5.901	5.658	5.658	4.897	32,126
2022-10-07	5.644	5.830	5.608	5.787	5.009	33,544
2022-10-06	6.001	6.001	5.629	5.679	4.916	50,455
2022-10-05	6.072	6.072	5.815	5.837	5.052	36,188
2022-10-04	6.015	6.015	5.880	5.972	5.169	41,404
2022-10-03	5.737	5.958	5.729	5.951	5.151	16,828
2022-09-30	5.858	5.944	5.787	5.922	5.126	38,444
2022-09-29	5.765	5.844	5.694	5.830	5.046	42,169
2022-09-28	5.722	5.844	5.715	5.815	5.033	48,517
2022-09-27	5.972	5.972	5.758	5.830	5.046	66,856
2022-09-26	6.301	6.301	5.837	5.915	5.120	71,865
2022-09-23	6.251	6.251	5.887	6.180	5.349	94,288
2022-09-22	6.322	6.330	6.215	6.251	5.411	36,890
2022-09-21	6.358	6.387	6.322	6.351	5.497	41,094
2022-09-20	6.501	6.501	6.358	6.365	5.509	19,536
2022-09-19	6.494	6.537	6.372	6.494	5.621	28,025
2022-09-16	6.494	6.665	6.458	6.665	5.769	26,689
2022-09-15	6.644	6.644	6.558	6.630	5.738	16,852
2022-09-14	6.530	6.608	6.487	6.608	5.720	21,825
2022-09-13	6.744	6.744	6.537	6.580	5.695	21,554
2022-09-12	6.394	6.687	6.394	6.673	5.775	41,837
2022-09-09	6.494	6.572	6.472	6.522	5.645	29,907
2022-09-08	6.537	6.558	6.451	6.494	5.621	15,965
2022-09-07	6.558	6.558	6.451	6.494	5.621	18,641
2022-09-06	6.380	6.465	6.380	6.458	5.590	20,076
2022-09-05	6.344	6.437	6.344	6.408	5.547	22,178
2022-09-02	6.358	6.472	6.351	6.472	5.602	15,452
2022-09-01	6.537	6.537	6.344	6.344	5.491	43,668
2022-08-31	6.494	6.494	6.394	6.394	5.534	39,237
2022-08-30	6.751	6.751	6.387	6.387	5.528	42,702
2022-08-29	6.594	6.630	6.365	6.630	5.738	57,274
2022-08-26	6.508	6.508	6.444	6.451	5.584	29,175
2022-08-25	6.594	6.594	6.472	6.472	5.602	21,593
2022-08-24	6.465	6.515	6.465	6.515	5.639	14,321
2022-08-23	6.565	6.565	6.465	6.537	5.658	27,275
2022-08-22	6.544	6.608	6.501	6.544	5.664	24,846
2022-08-19	6.622	6.665	6.530	6.530	5.652	32,436
2022-08-18	6.723	6.723	6.544	6.673	5.775	16,640
2022-08-17	6.587	6.615	6.551	6.615	5.726	45,739
2022-08-16	6.394	6.572	6.394	6.558	5.676	59,836
2022-08-15	6.494	6.494	6.337	6.365	5.509	47,583
2022-08-12	6.422	6.587	6.422	6.444	5.577	66,864
2022-08-11	6.508	6.558	6.372	6.394	5.534	134,821
2022-08-10	6.515	6.622	6.515	6.565	5.683	41,793
2022-08-09	6.515	6.630	6.487	6.572	5.689	58,255
2022-08-08	6.637	6.658	6.587	6.622	5.732	14,565
2022-08-05	6.615	6.630	6.537	6.551	5.670	42,075
2022-08-04	6.622	6.694	6.608	6.615	5.726	24,231
2022-08-03	6.687	6.744	6.608	6.608	5.720	45,478
2022-08-02	6.723	6.758	6.665	6.723	5.819	16,542
2022-08-01	6.701	6.937	6.701	6.794	5.880	31,337

← NewerPage 18 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.