Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.501	7.758	7.501	7.716	6.463	45,500
2022-02-08	7.401	7.673	7.401	7.558	6.331	35,414
2022-02-07	7.658	7.658	7.401	7.487	6.271	39,528
2022-02-04	7.587	7.730	7.444	7.458	6.247	111,301
2022-02-03	7.744	7.744	7.644	7.673	6.427	64,042
2022-02-02	7.515	7.773	7.515	7.673	6.427	23,072
2022-02-01	7.644	7.758	7.530	7.530	6.307	62,205
2022-01-31	7.458	7.630	7.458	7.630	6.391	88,187
2022-01-28	7.473	7.616	7.358	7.515	6.295	34,543
2022-01-27	7.273	7.658	7.273	7.630	6.391	162,525
2022-01-26	7.187	7.530	7.187	7.387	6.187	91,975
2022-01-25	7.137	7.301	7.123	7.244	6.068	132,924
2022-01-24	7.515	7.515	7.073	7.080	5.930	65,667
2022-01-21	7.430	7.487	7.344	7.358	6.163	107,522
2022-01-20	7.673	7.673	7.501	7.501	6.283	35,394
2022-01-19	7.673	7.787	7.573	7.573	6.343	65,507
2022-01-18	7.758	7.858	7.658	7.658	6.415	62,104
2022-01-17	7.644	7.830	7.644	7.816	6.546	49,544
2022-01-14	7.758	7.758	7.601	7.673	6.427	39,678
2022-01-13	7.658	7.858	7.658	7.744	6.487	24,386
2022-01-12	7.801	7.944	7.687	7.744	6.487	71,225
2022-01-11	7.787	7.958	7.787	7.830	6.558	159,629
2022-01-10	7.701	7.858	7.673	7.858	6.582	77,659
2022-01-07	7.858	7.987	7.701	7.744	6.487	45,853
2022-01-06	7.801	7.987	7.787	7.958	6.666	24,554
2022-01-05	7.787	8.030	7.787	7.987	6.690	39,801
2022-01-04	7.916	8.016	7.801	7.801	6.534	76,736
2022-01-03	7.830	8.030	7.830	7.916	6.630	21,833
2021-12-30	7.801	8.016	7.730	7.916	6.630	78,750
2021-12-29	7.787	7.958	7.758	7.887	6.606	61,545
2021-12-28	7.473	7.858	7.473	7.830	6.558	49,419
2021-12-27	7.544	7.787	7.544	7.773	6.510	64,881
2021-12-23	7.444	7.787	7.444	7.658	6.415	65,919
2021-12-22	7.301	7.630	7.301	7.601	6.367	45,051
2021-12-21	7.201	7.515	7.201	7.373	6.175	41,175
2021-12-20	7.201	7.444	7.187	7.230	6.056	30,828
2021-12-17	7.401	7.501	7.315	7.315	6.127	21,583
2021-12-16	7.387	7.587	7.387	7.473	6.259	17,653
2021-12-15	7.787	7.787	7.387	7.415	6.211	6,076
2021-12-14	7.501	7.744	7.501	7.530	6.307	28,075
2021-12-13	7.644	7.716	7.544	7.544	6.319	41,799
2021-12-10	7.630	7.758	7.616	7.616	6.379	23,514
2021-12-09	7.644	7.730	7.544	7.673	6.427	40,785
2021-12-08	7.501	7.830	7.415	7.644	6.403	49,670
2021-12-07	7.273	7.716	7.273	7.601	6.367	41,276
2021-12-06	7.344	7.530	7.215	7.401	6.199	26,902
2021-12-03	7.358	7.430	7.115	7.173	6.008	27,523
2021-12-02	7.023	7.344	7.023	7.215	6.044	123,262
2021-12-01	7.044	7.258	7.044	7.201	6.032	46,440
2021-11-30	7.144	7.144	6.965	7.044	5.900	95,549
2021-11-29	7.030	7.315	7.030	7.137	5.978	60,393
2021-11-26	7.501	7.644	7.001	7.001	5.864	91,854
2021-11-25	7.744	7.744	7.530	7.530	6.307	18,644
2021-11-24	7.530	7.687	7.530	7.687	6.439	53,411
2021-11-23	7.573	7.687	7.544	7.544	6.319	7,423
2021-11-22	7.530	7.730	7.530	7.673	6.427	14,977
2021-11-19	7.673	7.673	7.501	7.558	6.331	27,994
2021-11-18	7.801	7.816	7.644	7.673	6.427	42,378
2021-11-17	7.858	7.973	7.787	7.787	6.522	37,067
2021-11-16	7.830	8.001	7.830	7.958	6.666	17,728

← NewerPage 21 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.