Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 9.016 | 9.016 | 8.773 | 8.787 | 7.875 | 7,391 |
| 2024-03-15 | 8.730 | 9.087 | 8.730 | 8.816 | 7.901 | 355,098 |
| 2024-03-14 | 8.930 | 8.973 | 8.787 | 8.787 | 7.875 | 16,976 |
| 2024-03-13 | 8.730 | 9.073 | 8.730 | 8.901 | 7.978 | 16,398 |
| 2024-03-12 | 8.816 | 8.816 | 8.644 | 8.716 | 7.811 | 8,205 |
| 2024-03-11 | 8.716 | 8.901 | 8.673 | 8.801 | 7.888 | 14,122 |
| 2024-03-08 | 9.101 | 9.101 | 8.701 | 8.730 | 7.824 | 7,132 |
| 2024-03-07 | 8.873 | 9.101 | 8.873 | 9.030 | 8.093 | 3,116 |
| 2024-03-06 | 9.030 | 9.087 | 8.816 | 8.916 | 7.991 | 6,074 |
| 2024-03-05 | 9.101 | 9.259 | 9.073 | 9.087 | 8.144 | 13,121 |
| 2024-03-04 | 9.230 | 9.416 | 8.987 | 8.987 | 8.055 | 18,751 |
| 2024-03-01 | 9.444 | 9.459 | 9.130 | 9.187 | 8.234 | 99,677 |
| 2024-02-29 | 9.473 | 9.487 | 9.287 | 9.487 | 8.503 | 14,765 |
| 2024-02-28 | 9.230 | 9.387 | 9.230 | 9.287 | 8.324 | 13,410 |
| 2024-02-27 | 8.930 | 9.230 | 8.930 | 9.230 | 8.272 | 19,286 |
| 2024-02-26 | 9.130 | 9.173 | 8.916 | 9.059 | 8.119 | 12,375 |
| 2024-02-23 | 9.044 | 9.044 | 8.787 | 8.959 | 8.029 | 16,124 |
| 2024-02-22 | 8.987 | 9.159 | 8.930 | 9.073 | 8.132 | 8,388 |
| 2024-02-21 | 9.101 | 9.187 | 8.859 | 8.930 | 8.004 | 14,128 |
| 2024-02-20 | 9.001 | 9.101 | 8.959 | 9.016 | 8.080 | 10,583 |
| 2024-02-19 | 8.701 | 9.101 | 8.701 | 9.001 | 8.068 | 14,336 |
| 2024-02-16 | 8.673 | 8.787 | 8.573 | 8.744 | 7.837 | 9,011 |
| 2024-02-15 | 8.716 | 8.744 | 8.473 | 8.601 | 7.709 | 7,208 |
| 2024-02-14 | 8.530 | 8.801 | 8.530 | 8.687 | 7.786 | 8,612 |
| 2024-02-13 | 8.416 | 8.859 | 8.416 | 8.587 | 7.696 | 10,365 |
| 2024-02-12 | 8.573 | 8.930 | 8.573 | 8.673 | 7.773 | 9,440 |
| 2024-02-09 | 8.859 | 8.916 | 8.544 | 8.601 | 7.709 | 7,592 |
| 2024-02-08 | 8.659 | 8.716 | 8.373 | 8.701 | 7.799 | 11,798 |
| 2024-02-07 | 8.587 | 8.687 | 8.501 | 8.516 | 7.632 | 8,652 |
| 2024-02-06 | 8.687 | 8.730 | 8.573 | 8.659 | 7.760 | 11,082 |
| 2024-02-05 | 8.916 | 9.001 | 8.730 | 8.730 | 7.824 | 4,914 |
| 2024-02-02 | 8.887 | 8.987 | 8.787 | 8.916 | 7.991 | 13,422 |
| 2024-02-01 | 9.087 | 9.087 | 8.759 | 8.873 | 7.952 | 18,820 |
| 2024-01-31 | 9.030 | 9.216 | 8.973 | 9.087 | 8.144 | 9,261 |
| 2024-01-30 | 9.644 | 9.644 | 9.001 | 9.087 | 8.144 | 13,948 |
| 2024-01-29 | 9.430 | 9.459 | 9.187 | 9.316 | 8.349 | 7,556 |
| 2024-01-26 | 10.002 | 10.002 | 9.544 | 9.587 | 8.593 | 8,618 |
| 2024-01-25 | 9.373 | 10.002 | 9.373 | 9.730 | 8.721 | 12,876 |
| 2024-01-24 | 9.387 | 9.602 | 9.359 | 9.602 | 8.605 | 8,375 |
| 2024-01-23 | 9.602 | 9.644 | 9.430 | 9.459 | 8.477 | 29,340 |
| 2024-01-22 | 9.644 | 9.859 | 9.602 | 9.730 | 8.721 | 12,380 |
| 2024-01-19 | 9.644 | 9.730 | 9.644 | 9.673 | 8.669 | 4,454 |
| 2024-01-18 | 9.773 | 9.844 | 9.644 | 9.744 | 8.733 | 11,396 |
| 2024-01-17 | 9.830 | 9.930 | 9.673 | 9.773 | 8.759 | 11,313 |
| 2024-01-16 | 10.173 | 10.173 | 9.773 | 10.044 | 9.002 | 21,328 |
| 2024-01-15 | 10.030 | 10.116 | 9.902 | 10.073 | 9.028 | 19,706 |
| 2024-01-12 | 10.059 | 10.187 | 10.016 | 10.044 | 9.002 | 9,808 |
| 2024-01-11 | 10.230 | 10.316 | 10.102 | 10.130 | 9.079 | 13,106 |
| 2024-01-10 | 10.373 | 10.373 | 10.202 | 10.287 | 9.220 | 12,012 |
| 2024-01-09 | 10.487 | 10.487 | 10.402 | 10.416 | 9.335 | 8,039 |
| 2024-01-08 | 10.502 | 10.573 | 10.430 | 10.516 | 9.425 | 5,765 |
| 2024-01-05 | 10.716 | 10.716 | 10.459 | 10.559 | 9.463 | 7,958 |
| 2024-01-04 | 10.502 | 10.702 | 10.302 | 10.573 | 9.476 | 32,415 |
| 2024-01-03 | 10.430 | 10.502 | 10.202 | 10.473 | 9.386 | 27,843 |
| 2024-01-02 | 9.973 | 10.516 | 9.730 | 10.430 | 9.348 | 34,439 |
| 2023-12-29 | 10.273 | 10.516 | 10.216 | 10.402 | 9.322 | 45,432 |
| 2023-12-28 | 10.244 | 10.545 | 10.187 | 10.259 | 9.194 | 34,772 |
| 2023-12-27 | 10.559 | 10.673 | 10.287 | 10.373 | 9.297 | 54,144 |
| 2023-12-22 | 11.002 | 11.002 | 10.716 | 10.716 | 9.604 | 17,981 |
| 2023-12-21 | 10.802 | 11.002 | 10.802 | 11.002 | 9.860 | 32,224 |
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.