Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10.716 | 10.716 | 10.373 | 10.573 | 9.476 | 20,107 |
| 2024-06-12 | 10.773 | 10.887 | 10.573 | 10.587 | 9.489 | 22,197 |
| 2024-06-11 | 10.845 | 10.930 | 10.630 | 10.859 | 9.732 | 29,831 |
| 2024-06-10 | 10.630 | 10.830 | 10.630 | 10.787 | 9.668 | 13,595 |
| 2024-06-07 | 10.645 | 10.830 | 10.616 | 10.830 | 9.707 | 15,886 |
| 2024-06-06 | 10.516 | 10.716 | 10.516 | 10.702 | 9.591 | 18,086 |
| 2024-06-05 | 10.445 | 10.702 | 10.445 | 10.702 | 9.591 | 12,049 |
| 2024-06-04 | 10.502 | 10.702 | 10.502 | 10.602 | 9.502 | 17,462 |
| 2024-06-03 | 10.530 | 10.716 | 10.445 | 10.602 | 9.502 | 12,882 |
| 2024-05-31 | 10.687 | 10.702 | 10.473 | 10.702 | 9.591 | 16,707 |
| 2024-05-30 | 10.702 | 10.745 | 10.559 | 10.702 | 9.591 | 24,906 |
| 2024-05-29 | 10.587 | 10.616 | 10.373 | 10.502 | 9.412 | 11,059 |
| 2024-05-28 | 10.273 | 10.687 | 10.244 | 10.559 | 9.463 | 23,169 |
| 2024-05-27 | 10.030 | 10.387 | 9.987 | 10.387 | 9.310 | 40,516 |
| 2024-05-24 | 9.987 | 10.073 | 9.816 | 10.073 | 9.028 | 25,629 |
| 2024-05-23 | 9.887 | 10.002 | 9.887 | 9.902 | 8.874 | 6,266 |
| 2024-05-22 | 9.887 | 10.002 | 9.787 | 9.987 | 8.951 | 16,169 |
| 2024-05-21 | 9.859 | 10.016 | 9.859 | 9.973 | 8.938 | 12,942 |
| 2024-05-20 | 10.002 | 10.002 | 9.902 | 9.973 | 8.938 | 21,251 |
| 2024-05-17 | 9.944 | 10.402 | 9.673 | 9.930 | 8.900 | 42,273 |
| 2024-05-16 | 9.687 | 9.787 | 9.602 | 9.687 | 8.682 | 7,722 |
| 2024-05-15 | 9.401 | 9.587 | 9.401 | 9.587 | 8.593 | 9,664 |
| 2024-05-14 | 9.359 | 9.559 | 9.359 | 9.530 | 8.541 | 13,374 |
| 2024-05-13 | 9.473 | 9.473 | 9.359 | 9.459 | 8.477 | 1,579 |
| 2024-05-10 | 9.459 | 9.459 | 9.287 | 9.416 | 8.439 | 9,595 |
| 2024-05-09 | 9.502 | 9.573 | 9.287 | 9.316 | 8.349 | 16,733 |
| 2024-05-08 | 9.287 | 9.530 | 9.287 | 9.530 | 8.541 | 3,650 |
| 2024-05-07 | 9.316 | 9.530 | 9.316 | 9.330 | 8.362 | 9,346 |
| 2024-05-06 | 9.130 | 9.530 | 9.116 | 9.473 | 8.490 | 32,373 |
| 2024-05-03 | 9.130 | 9.573 | 9.001 | 9.573 | 8.580 | 15,746 |
| 2024-05-02 | 9.130 | 9.130 | 9.001 | 9.073 | 8.132 | 4,318 |
| 2024-04-30 | 8.930 | 9.130 | 8.930 | 9.087 | 8.144 | 3,478 |
| 2024-04-29 | 8.930 | 9.087 | 8.930 | 9.073 | 8.132 | 9,432 |
| 2024-04-26 | 9.016 | 9.073 | 8.887 | 9.016 | 8.080 | 7,424 |
| 2024-04-25 | 9.030 | 9.073 | 8.959 | 9.073 | 8.132 | 6,991 |
| 2024-04-24 | 9.130 | 9.130 | 8.916 | 9.044 | 8.106 | 4,301 |
| 2024-04-23 | 8.973 | 9.130 | 8.887 | 9.101 | 8.157 | 8,794 |
| 2024-04-22 | 8.887 | 8.973 | 8.859 | 8.959 | 8.029 | 4,772 |
| 2024-04-19 | 8.887 | 8.944 | 8.844 | 8.944 | 8.016 | 4,619 |
| 2024-04-18 | 8.801 | 8.973 | 8.801 | 8.973 | 8.042 | 6,025 |
| 2024-04-17 | 8.887 | 8.887 | 8.773 | 8.887 | 7.965 | 1,896 |
| 2024-04-16 | 9.001 | 9.001 | 8.773 | 8.844 | 7.927 | 7,569 |
| 2024-04-15 | 8.887 | 8.959 | 8.844 | 8.859 | 7.939 | 13,234 |
| 2024-04-12 | 8.930 | 9.059 | 8.873 | 9.001 | 8.068 | 7,713 |
| 2024-04-11 | 8.859 | 9.001 | 8.859 | 8.873 | 7.952 | 13,801 |
| 2024-04-10 | 8.859 | 8.930 | 8.859 | 8.873 | 7.952 | 10,546 |
| 2024-04-09 | 8.859 | 8.901 | 8.859 | 8.859 | 7.939 | 9,584 |
| 2024-04-08 | 8.887 | 9.059 | 8.844 | 8.930 | 8.004 | 6,944 |
| 2024-04-05 | 8.859 | 9.016 | 8.830 | 8.887 | 7.965 | 10,179 |
| 2024-04-04 | 8.844 | 9.030 | 8.844 | 8.930 | 8.004 | 4,680 |
| 2024-04-03 | 8.859 | 8.987 | 8.759 | 8.844 | 7.927 | 12,181 |
| 2024-04-02 | 8.744 | 9.001 | 8.744 | 8.887 | 7.965 | 16,332 |
| 2024-03-28 | 9.001 | 9.144 | 8.987 | 9.030 | 8.093 | 8,936 |
| 2024-03-27 | 8.687 | 9.059 | 8.630 | 9.001 | 8.068 | 26,746 |
| 2024-03-26 | 8.659 | 8.816 | 8.601 | 8.759 | 7.850 | 13,399 |
| 2024-03-25 | 8.644 | 8.759 | 8.644 | 8.659 | 7.760 | 11,136 |
| 2024-03-22 | 8.644 | 8.801 | 8.644 | 8.716 | 7.811 | 12,012 |
| 2024-03-21 | 8.716 | 8.887 | 8.701 | 8.816 | 7.901 | 8,806 |
| 2024-03-20 | 8.859 | 8.859 | 8.659 | 8.701 | 7.799 | 14,146 |
| 2024-03-19 | 8.744 | 8.901 | 8.744 | 8.859 | 7.939 | 18,907 |
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.