Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.720	12.860	12.440	12.600	11.725	66,648
2025-05-22	12.460	12.740	12.360	12.740	11.855	29,419
2025-05-21	12.500	12.660	12.360	12.620	11.744	29,315
2025-05-20	12.340	13.000	12.060	12.480	11.613	64,254
2025-05-19	11.580	13.500	11.100	12.360	11.502	168,909
2025-05-16	11.300	11.620	11.160	11.480	10.683	38,208
2025-05-15	10.980	11.360	10.960	11.260	10.478	17,545
2025-05-14	11.240	11.280	11.000	11.100	10.329	8,944
2025-05-13	11.100	11.300	11.020	11.160	10.385	11,308
2025-05-12	10.660	11.120	10.660	11.120	10.348	68,616
2025-05-09	10.900	10.900	10.620	10.740	9.994	9,443
2025-05-08	10.980	10.980	10.740	10.740	9.994	10,243
2025-05-07	10.978	10.978	10.760	10.832	10.080	16,962
2025-05-06	10.960	11.000	10.692	10.902	10.145	18,937
2025-05-05	10.628	10.910	10.582	10.854	10.100	12,964
2025-05-02	10.720	10.800	10.536	10.734	9.989	18,622
2025-04-30	10.520	10.628	10.280	10.628	9.890	12,497
2025-04-29	10.720	10.720	10.450	10.530	9.799	4,236
2025-04-28	10.720	10.720	10.558	10.680	9.938	8,187
2025-04-25	10.718	10.718	10.492	10.574	9.840	7,238
2025-04-24	10.480	10.796	10.480	10.494	9.765	8,330
2025-04-23	10.476	10.668	10.474	10.558	9.825	22,901
2025-04-22	10.180	10.428	10.180	10.428	9.704	9,999
2025-04-17	10.380	10.446	10.258	10.320	9.603	4,626
2025-04-16	10.112	10.368	10.100	10.318	9.602	22,817
2025-04-15	10.150	10.330	10.140	10.324	9.607	8,562
2025-04-14	10.140	10.186	9.998	10.128	9.425	6,403
2025-04-11	9.965	10.044	9.897	10.030	9.334	7,880
2025-04-10	10.490	10.490	9.899	9.965	9.273	19,584
2025-04-09	9.600	9.820	9.501	9.636	8.967	12,043
2025-04-08	10.166	10.166	9.610	9.894	9.207	26,527
2025-04-07	9.700	10.178	9.301	9.930	9.240	82,822
2025-04-04	10.120	10.120	9.710	9.910	9.222	45,658
2025-04-03	10.140	10.420	10.140	10.200	9.492	13,972
2025-04-02	10.460	10.520	10.280	10.440	9.715	5,051
2025-04-01	10.220	10.540	10.220	10.480	9.752	12,516
2025-03-31	10.700	10.700	10.240	10.280	9.566	19,699
2025-03-28	10.580	10.740	10.420	10.740	9.994	18,301
2025-03-27	10.640	10.780	10.420	10.660	9.920	15,348
2025-03-26	10.640	10.740	10.540	10.640	9.901	10,197
2025-03-25	10.780	10.780	10.580	10.640	9.901	17,596
2025-03-24	10.720	10.780	10.540	10.560	9.827	26,123
2025-03-21	10.600	10.680	10.480	10.680	9.938	11,010
2025-03-20	10.780	10.780	10.540	10.640	9.901	18,233
2025-03-19	10.460	10.800	10.460	10.720	9.976	30,196
2025-03-18	10.420	10.520	10.200	10.400	9.678	19,657
2025-03-17	10.100	10.340	10.100	10.300	9.585	10,878
2025-03-14	10.060	10.200	10.040	10.160	9.455	16,036
2025-03-13	9.970	10.200	9.970	10.060	9.361	6,545
2025-03-12	10.280	10.280	9.910	10.020	9.324	31,169
2025-03-11	10.400	10.400	10.000	10.080	9.380	24,085
2025-03-10	10.220	10.400	10.220	10.320	9.603	7,149
2025-03-07	10.360	10.520	10.240	10.400	9.678	12,882
2025-03-06	10.320	10.540	10.320	10.400	9.678	8,363
2025-03-05	10.440	10.600	10.100	10.320	9.603	36,725
2025-03-04	10.440	10.500	10.120	10.200	9.492	24,504
2025-03-03	10.560	10.680	10.480	10.500	9.771	12,882
2025-02-28	10.620	10.680	10.400	10.520	9.790	15,535
2025-02-27	10.600	10.720	10.560	10.600	9.864	12,107
2025-02-26	10.680	10.740	10.600	10.680	9.938	22,136

← NewerPage 7 of 22 · 1,279 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.