Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.730	7.844	7.716	7.787	6.522	14,348
2022-05-05	7.801	7.887	7.773	7.887	6.606	35,749
2022-05-04	7.730	7.830	7.730	7.830	6.558	4,799
2022-05-03	7.801	7.873	7.758	7.801	6.534	16,136
2022-05-02	7.730	7.830	7.687	7.787	6.522	31,893
2022-04-29	7.773	7.916	7.744	7.787	6.522	33,922
2022-04-28	7.773	7.958	7.773	7.801	6.534	34,447
2022-04-27	7.873	7.887	7.730	7.873	6.594	37,264
2022-04-26	7.801	7.816	7.701	7.744	6.487	35,311
2022-04-25	7.816	7.916	7.616	7.773	6.510	46,769
2022-04-22	8.058	8.073	7.858	7.930	6.642	115,649
2022-04-21	8.101	8.101	7.816	8.030	6.726	97,984
2022-04-20	8.130	8.130	7.816	7.916	6.630	120,142
2022-04-19	8.044	8.044	7.873	7.873	6.594	40,923
2022-04-14	8.016	8.187	7.944	8.044	6.738	64,044
2022-04-13	7.930	7.987	7.844	7.873	6.594	31,206
2022-04-12	7.744	8.030	7.744	8.030	6.726	109,773
2022-04-11	7.887	7.916	7.830	7.916	6.630	28,969
2022-04-08	7.787	7.858	7.658	7.787	6.522	22,102
2022-04-07	7.501	7.787	7.501	7.744	6.487	24,188
2022-04-06	7.887	7.887	7.601	7.673	6.427	29,443
2022-04-05	7.730	7.830	7.673	7.801	6.534	32,584
2022-04-04	7.858	7.858	7.701	7.744	6.487	14,682
2022-04-01	7.830	8.016	7.801	7.801	6.534	48,288
2022-03-31	7.901	7.901	7.716	7.758	6.498	20,458
2022-03-30	7.858	7.916	7.816	7.901	6.618	49,008
2022-03-29	7.858	7.901	7.816	7.830	6.558	51,962
2022-03-28	7.787	7.901	7.744	7.801	6.534	55,982
2022-03-25	7.744	7.773	7.644	7.758	6.498	39,454
2022-03-24	7.716	7.773	7.630	7.687	6.439	26,807
2022-03-23	7.716	7.830	7.630	7.744	6.487	60,487
2022-03-22	7.673	7.758	7.587	7.730	6.475	30,632
2022-03-21	7.444	7.701	7.444	7.616	6.379	61,799
2022-03-18	7.430	7.658	7.373	7.658	6.415	73,456
2022-03-17	7.415	7.415	7.258	7.358	6.163	31,900
2022-03-16	7.330	7.430	7.301	7.315	6.127	30,934
2022-03-15	7.287	7.344	7.187	7.315	6.127	43,777
2022-03-14	7.073	7.358	7.073	7.273	6.092	25,643
2022-03-11	7.130	7.230	7.051	7.215	6.044	124,089
2022-03-10	6.894	7.094	6.894	7.030	5.888	73,586
2022-03-09	6.780	7.173	6.780	6.951	5.822	82,977
2022-03-08	6.572	6.965	6.572	6.908	5.786	162,331
2022-03-07	6.494	6.744	6.430	6.715	5.625	164,753
2022-03-04	6.887	6.887	6.622	6.844	5.733	128,297
2022-03-03	7.115	7.258	6.894	6.894	5.774	147,568
2022-03-02	7.001	7.258	7.001	7.158	5.996	67,365
2022-03-01	7.273	7.430	7.094	7.094	5.942	60,190
2022-02-28	7.401	7.501	7.258	7.301	6.116	42,189
2022-02-25	7.173	7.644	7.173	7.501	6.283	49,167
2022-02-24	7.273	7.330	7.037	7.301	6.116	96,143
2022-02-23	7.301	7.444	7.301	7.401	6.199	47,703
2022-02-22	7.401	7.444	7.273	7.301	6.116	55,276
2022-02-21	7.458	7.601	7.415	7.444	6.235	26,462
2022-02-18	7.515	7.687	7.401	7.573	6.343	32,968
2022-02-17	7.673	7.716	7.601	7.644	6.403	8,949
2022-02-16	7.844	7.916	7.673	7.716	6.463	29,910
2022-02-15	7.773	7.858	7.716	7.787	6.522	67,162
2022-02-14	7.844	7.844	7.630	7.687	6.439	93,273
2022-02-11	7.887	7.944	7.844	7.930	6.642	41,721
2022-02-10	7.673	7.944	7.673	7.901	6.618	99,604

← NewerPage 20 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.