Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.430 | 9.430 | 9.301 | 9.373 | 8.722 | 8,630 |
| 2024-09-04 | 9.201 | 9.430 | 9.201 | 9.401 | 8.749 | 16,037 |
| 2024-09-03 | 9.359 | 9.430 | 9.316 | 9.430 | 8.775 | 20,093 |
| 2024-09-02 | 9.316 | 9.473 | 9.244 | 9.430 | 8.775 | 17,032 |
| 2024-08-30 | 9.430 | 9.573 | 9.416 | 9.487 | 8.828 | 30,745 |
| 2024-08-29 | 9.359 | 9.502 | 9.330 | 9.502 | 8.842 | 24,392 |
| 2024-08-28 | 9.502 | 9.502 | 9.330 | 9.430 | 8.775 | 36,733 |
| 2024-08-27 | 9.273 | 9.444 | 9.273 | 9.444 | 8.789 | 46,956 |
| 2024-08-26 | 9.330 | 9.459 | 9.316 | 9.316 | 8.669 | 41,042 |
| 2024-08-23 | 9.416 | 9.473 | 9.401 | 9.430 | 8.775 | 16,236 |
| 2024-08-22 | 9.301 | 9.444 | 9.301 | 9.416 | 8.762 | 19,549 |
| 2024-08-21 | 9.473 | 9.473 | 9.244 | 9.430 | 8.775 | 27,534 |
| 2024-08-20 | 9.173 | 9.344 | 9.173 | 9.330 | 8.682 | 20,602 |
| 2024-08-19 | 9.016 | 9.287 | 9.016 | 9.273 | 8.629 | 13,761 |
| 2024-08-16 | 9.087 | 9.244 | 9.087 | 9.144 | 8.509 | 12,702 |
| 2024-08-15 | 9.259 | 9.259 | 8.916 | 9.187 | 8.549 | 13,803 |
| 2024-08-14 | 9.073 | 9.087 | 8.930 | 9.030 | 8.403 | 11,020 |
| 2024-08-13 | 8.759 | 8.944 | 8.759 | 8.930 | 8.310 | 9,351 |
| 2024-08-12 | 8.716 | 8.816 | 8.644 | 8.816 | 8.204 | 16,180 |
| 2024-08-09 | 8.744 | 8.873 | 8.687 | 8.716 | 8.110 | 25,717 |
| 2024-08-08 | 9.073 | 9.073 | 8.730 | 8.830 | 8.217 | 34,116 |
| 2024-08-07 | 9.044 | 9.044 | 8.644 | 8.816 | 8.204 | 22,310 |
| 2024-08-06 | 8.730 | 8.759 | 8.473 | 8.673 | 8.071 | 39,571 |
| 2024-08-05 | 8.873 | 8.887 | 8.516 | 8.559 | 7.964 | 32,738 |
| 2024-08-02 | 9.259 | 9.259 | 8.873 | 8.873 | 8.257 | 25,097 |
| 2024-08-01 | 9.273 | 9.287 | 9.016 | 9.059 | 8.430 | 19,914 |
| 2024-07-31 | 9.330 | 9.330 | 9.073 | 9.287 | 8.642 | 26,414 |
| 2024-07-30 | 9.059 | 9.316 | 9.059 | 9.173 | 8.536 | 17,449 |
| 2024-07-29 | 9.416 | 9.459 | 9.101 | 9.159 | 8.523 | 43,304 |
| 2024-07-26 | 9.387 | 9.459 | 9.373 | 9.430 | 8.775 | 83,569 |
| 2024-07-25 | 9.473 | 9.473 | 9.373 | 9.416 | 8.762 | 5,297 |
| 2024-07-24 | 9.573 | 9.573 | 9.416 | 9.444 | 8.789 | 25,834 |
| 2024-07-23 | 9.616 | 9.830 | 9.401 | 9.530 | 8.868 | 9,657 |
| 2024-07-22 | 9.459 | 9.630 | 9.459 | 9.530 | 8.868 | 9,264 |
| 2024-07-19 | 9.616 | 9.787 | 9.530 | 9.544 | 8.882 | 7,130 |
| 2024-07-18 | 9.401 | 9.759 | 9.401 | 9.630 | 8.961 | 10,841 |
| 2024-07-17 | 9.830 | 9.830 | 9.544 | 9.587 | 8.921 | 4,281 |
| 2024-07-16 | 9.630 | 9.759 | 9.616 | 9.644 | 8.975 | 6,801 |
| 2024-07-15 | 9.673 | 9.802 | 9.602 | 9.744 | 9.068 | 33,797 |
| 2024-07-12 | 9.487 | 9.830 | 9.487 | 9.830 | 9.148 | 5,672 |
| 2024-07-11 | 9.301 | 9.702 | 9.301 | 9.659 | 8.988 | 10,499 |
| 2024-07-10 | 9.630 | 9.630 | 9.373 | 9.530 | 8.868 | 9,747 |
| 2024-07-09 | 9.602 | 9.644 | 9.387 | 9.487 | 8.828 | 17,196 |
| 2024-07-08 | 9.616 | 9.659 | 9.344 | 9.616 | 8.948 | 18,152 |
| 2024-07-05 | 9.502 | 9.573 | 9.444 | 9.530 | 8.868 | 8,463 |
| 2024-07-04 | 9.616 | 9.616 | 9.359 | 9.459 | 8.802 | 8,277 |
| 2024-07-03 | 9.259 | 9.516 | 9.259 | 9.373 | 8.722 | 17,407 |
| 2024-07-02 | 9.702 | 9.744 | 9.416 | 9.516 | 8.855 | 22,303 |
| 2024-07-01 | 10.016 | 10.230 | 9.759 | 10.202 | 9.143 | 35,378 |
| 2024-06-28 | 10.202 | 10.202 | 9.930 | 9.930 | 8.900 | 12,888 |
| 2024-06-27 | 10.473 | 10.473 | 9.987 | 9.987 | 8.951 | 15,187 |
| 2024-06-26 | 10.545 | 10.573 | 10.173 | 10.216 | 9.156 | 24,649 |
| 2024-06-25 | 10.502 | 10.530 | 10.387 | 10.530 | 9.438 | 12,525 |
| 2024-06-24 | 10.373 | 10.387 | 10.230 | 10.287 | 9.220 | 12,379 |
| 2024-06-21 | 10.102 | 10.502 | 9.959 | 10.402 | 9.322 | 301,681 |
| 2024-06-20 | 10.144 | 10.159 | 9.830 | 9.987 | 8.951 | 23,223 |
| 2024-06-19 | 10.216 | 10.316 | 9.930 | 9.959 | 8.925 | 32,866 |
| 2024-06-18 | 10.359 | 10.416 | 10.059 | 10.273 | 9.207 | 17,450 |
| 2024-06-17 | 10.402 | 10.659 | 10.302 | 10.302 | 9.233 | 9,721 |
| 2024-06-14 | 10.244 | 10.702 | 10.016 | 10.530 | 9.438 | 28,270 |
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.