Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.965	7.123	6.858	6.908	5.979	27,542
2022-07-28	6.730	6.915	6.730	6.915	5.986	17,187
2022-07-27	6.730	6.944	6.730	6.915	5.986	14,619
2022-07-26	6.951	6.980	6.894	6.980	6.041	17,044
2022-07-25	6.915	6.937	6.801	6.937	6.004	15,054
2022-07-22	6.715	6.823	6.701	6.823	5.905	8,887
2022-07-21	6.658	6.787	6.658	6.765	5.856	10,929
2022-07-20	6.987	6.987	6.751	6.751	5.843	15,749
2022-07-19	6.658	6.873	6.658	6.801	5.887	21,322
2022-07-18	6.787	6.787	6.673	6.723	5.819	33,134
2022-07-15	6.644	6.823	6.644	6.823	5.905	7,705
2022-07-14	6.651	6.665	6.608	6.644	5.751	22,715
2022-07-13	6.830	6.830	6.658	6.751	5.843	28,203
2022-07-12	6.715	6.908	6.715	6.887	5.961	17,734
2022-07-11	6.965	6.965	6.715	6.773	5.862	30,773
2022-07-08	6.858	6.987	6.787	6.965	6.029	24,964
2022-07-07	6.715	6.901	6.715	6.844	5.924	22,331
2022-07-06	6.587	6.708	6.587	6.673	5.775	46,803
2022-07-05	6.994	6.994	6.565	6.565	5.683	34,109
2022-07-04	6.851	6.851	6.694	6.815	5.899	27,030
2022-07-01	6.765	6.830	6.694	6.780	5.868	58,363
2022-06-30	6.873	6.873	6.658	6.737	5.831	34,962
2022-06-29	6.958	6.965	6.830	6.830	5.911	23,705
2022-06-28	6.994	7.058	6.901	6.937	6.004	48,381
2022-06-27	6.930	6.965	6.794	6.880	5.955	37,095
2022-06-24	6.958	6.958	6.801	6.851	5.930	35,958
2022-06-23	6.815	6.865	6.730	6.808	5.893	37,917
2022-06-22	6.851	6.873	6.787	6.815	5.899	52,990
2022-06-21	6.973	7.058	6.851	6.851	5.930	70,673
2022-06-20	7.037	7.080	6.908	7.001	6.060	55,396
2022-06-17	7.430	7.530	7.173	7.173	6.008	77,212
2022-06-16	7.487	7.573	7.358	7.515	6.295	43,934
2022-06-15	7.401	7.501	7.358	7.387	6.187	32,958
2022-06-14	7.515	7.673	7.373	7.373	6.175	35,459
2022-06-13	7.744	7.744	7.573	7.601	6.367	18,347
2022-06-10	7.958	8.001	7.773	7.887	6.606	36,449
2022-06-09	8.144	8.144	7.987	8.087	6.774	38,970
2022-06-08	7.987	8.144	7.987	8.144	6.822	73,715
2022-06-07	7.987	8.158	7.987	8.144	6.822	25,752
2022-06-06	7.987	8.101	7.973	8.016	6.714	24,509
2022-06-03	8.087	8.130	7.844	8.073	6.762	37,327
2022-06-02	7.973	8.101	7.901	8.058	6.750	20,899
2022-06-01	8.058	8.116	7.958	7.958	6.666	12,739
2022-05-31	8.058	8.087	7.987	8.030	6.726	16,489
2022-05-30	8.087	8.130	8.030	8.130	6.810	19,649
2022-05-27	8.073	8.087	7.958	8.001	6.702	42,389
2022-05-26	7.973	8.087	7.958	8.073	6.762	55,331
2022-05-25	7.958	7.973	7.844	7.930	6.642	72,015
2022-05-24	7.930	7.973	7.887	7.887	6.606	44,507
2022-05-23	7.916	8.058	7.916	7.944	6.654	22,980
2022-05-20	8.044	8.101	7.944	8.044	6.738	28,678
2022-05-19	7.901	8.101	7.844	7.958	6.666	34,703
2022-05-18	7.844	8.130	7.844	8.130	6.810	53,523
2022-05-17	7.844	8.044	7.844	7.958	6.666	31,687
2022-05-16	7.758	7.987	7.730	7.801	6.534	43,273
2022-05-13	7.787	7.901	7.773	7.773	6.510	27,027
2022-05-12	7.673	7.844	7.673	7.844	6.570	25,038
2022-05-11	7.644	7.916	7.644	7.916	6.630	19,881
2022-05-10	7.701	7.916	7.644	7.644	6.403	39,722
2022-05-09	7.630	7.916	7.630	7.787	6.522	48,072

← NewerPage 19 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.