Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.660	11.900	11.660	11.880	11.880	4,361
2026-07-23	11.720	11.860	11.620	11.680	11.680	24,796
2026-07-22	11.640	11.900	11.640	11.760	11.760	17,467
2026-07-21	11.780	11.780	11.660	11.780	11.780	11,817
2026-07-20	11.660	11.880	11.660	11.700	11.700	32,151
2026-07-17	12.000	12.140	11.800	11.840	11.840	42,354
2026-07-16	12.060	12.120	12.000	12.060	12.060	31,894
2026-07-15	12.200	12.200	12.040	12.200	12.200	11,919
2026-07-14	12.780	12.800	12.040	12.160	12.160	103,624
2026-07-13	12.980	13.360	12.900	13.280	12.780	78,586
2026-07-10	12.960	13.140	12.900	12.980	12.491	56,173
2026-07-09	13.200	13.200	12.800	12.980	12.491	39,140
2026-07-08	13.120	13.120	12.740	12.820	12.337	65,584
2026-07-07	13.200	13.240	12.920	12.980	12.491	29,828
2026-07-06	13.020	13.240	13.000	13.200	12.703	52,105
2026-07-03	12.640	13.000	12.620	12.960	12.472	38,564
2026-07-02	12.500	12.700	12.500	12.660	12.183	20,619
2026-07-01	12.640	12.660	12.500	12.520	12.049	34,035
2026-06-30	12.500	12.660	12.400	12.660	12.183	31,292
2026-06-29	12.200	12.560	12.200	12.500	12.029	84,002
2026-06-26	12.200	12.200	11.960	12.200	11.741	52,875
2026-06-25	12.100	12.160	11.980	12.160	11.702	21,670
2026-06-24	12.160	12.160	11.940	12.100	11.644	31,003
2026-06-23	12.160	12.160	12.020	12.140	11.683	12,638
2026-06-22	12.020	12.160	12.000	12.140	11.683	37,302
2026-06-19	12.000	12.080	11.940	12.020	11.567	18,209
2026-06-18	12.000	12.120	11.820	12.000	11.548	33,661
2026-06-17	11.780	12.040	11.780	11.960	11.510	41,256
2026-06-16	11.820	11.820	11.660	11.800	11.356	9,016
2026-06-15	11.680	11.840	11.680	11.680	11.240	17,574
2026-06-12	11.760	11.760	11.600	11.640	11.202	8,923
2026-06-11	11.560	11.720	11.560	11.620	11.183	17,143
2026-06-10	11.660	11.760	11.500	11.500	11.067	18,346
2026-06-09	11.580	11.800	11.580	11.680	11.240	16,034
2026-06-08	11.680	11.680	11.520	11.640	11.202	11,801
2026-06-05	11.680	11.780	11.600	11.680	11.240	12,576
2026-06-04	11.920	11.920	11.620	11.640	11.202	7,635
2026-06-03	11.860	11.860	11.600	11.720	11.279	7,206
2026-06-02	11.880	11.920	11.640	11.660	11.221	23,784
2026-06-01	11.800	11.880	11.620	11.880	11.433	15,546
2026-05-29	11.840	11.840	11.600	11.780	11.337	10,213
2026-05-28	11.780	11.840	11.640	11.680	11.240	12,321
2026-05-27	11.700	11.860	11.660	11.720	11.279	30,019
2026-05-26	11.620	11.700	11.560	11.680	11.240	18,587
2026-05-25	11.600	11.760	11.420	11.600	11.163	22,067
2026-05-22	11.400	11.600	11.400	11.560	11.125	20,956
2026-05-21	11.580	11.580	11.340	11.500	11.067	20,453
2026-05-20	11.500	11.580	11.300	11.560	11.125	12,414
2026-05-19	11.540	11.600	11.400	11.500	11.067	7,937
2026-05-18	11.460	11.520	11.320	11.440	11.009	12,055
2026-05-15	11.380	11.500	11.380	11.460	11.029	6,270
2026-05-14	11.300	11.560	11.260	11.560	11.125	18,526
2026-05-13	11.380	11.500	11.220	11.400	10.971	28,767
2026-05-12	11.320	11.420	11.220	11.400	10.971	17,561
2026-05-11	11.420	11.420	11.160	11.340	10.913	22,150
2026-05-08	11.280	11.280	11.120	11.140	10.721	13,991
2026-05-07	11.440	11.440	11.180	11.220	10.798	25,681
2026-05-06	11.020	11.280	11.020	11.220	10.798	23,841
2026-05-05	11.000	11.100	11.000	11.040	10.624	13,670
2026-05-04	11.160	11.200	11.000	11.000	10.586	24,437

← NewerPage 2 of 5 · 254 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.