Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.700 | 10.740 | 10.600 | 10.620 | 9.883 | 6,962 |
| 2025-02-24 | 10.500 | 10.700 | 10.500 | 10.640 | 9.901 | 15,997 |
| 2025-02-21 | 10.620 | 10.700 | 10.400 | 10.460 | 9.734 | 21,294 |
| 2025-02-20 | 10.620 | 10.960 | 10.620 | 10.660 | 9.920 | 20,655 |
| 2025-02-19 | 10.980 | 10.980 | 10.640 | 10.740 | 9.994 | 27,339 |
| 2025-02-18 | 10.740 | 11.060 | 10.620 | 10.920 | 10.162 | 27,970 |
| 2025-02-17 | 11.000 | 11.080 | 10.740 | 10.760 | 10.013 | 24,626 |
| 2025-02-14 | 10.980 | 11.060 | 10.840 | 11.060 | 10.292 | 21,790 |
| 2025-02-13 | 10.900 | 10.920 | 10.660 | 10.900 | 10.143 | 26,248 |
| 2025-02-12 | 10.600 | 10.940 | 10.440 | 10.600 | 9.864 | 50,807 |
| 2025-02-11 | 10.360 | 10.620 | 10.180 | 10.500 | 9.771 | 33,351 |
| 2025-02-10 | 9.870 | 10.580 | 9.870 | 10.480 | 9.752 | 69,994 |
| 2025-02-07 | 9.910 | 9.910 | 9.680 | 9.800 | 9.120 | 10,931 |
| 2025-02-06 | 9.900 | 9.950 | 9.740 | 9.780 | 9.101 | 23,192 |
| 2025-02-05 | 9.540 | 9.900 | 9.350 | 9.730 | 9.054 | 32,620 |
| 2025-02-04 | 9.360 | 9.580 | 9.300 | 9.560 | 8.896 | 29,603 |
| 2025-02-03 | 9.300 | 9.370 | 9.210 | 9.290 | 8.645 | 17,994 |
| 2025-01-31 | 9.400 | 9.400 | 9.300 | 9.340 | 8.691 | 11,141 |
| 2025-01-30 | 9.240 | 9.400 | 9.240 | 9.360 | 8.710 | 18,076 |
| 2025-01-29 | 9.240 | 9.400 | 9.240 | 9.300 | 8.654 | 8,917 |
| 2025-01-28 | 9.320 | 9.400 | 9.250 | 9.270 | 8.626 | 8,490 |
| 2025-01-27 | 9.290 | 9.370 | 9.230 | 9.280 | 8.636 | 11,164 |
| 2025-01-24 | 9.200 | 9.340 | 9.200 | 9.270 | 8.626 | 10,573 |
| 2025-01-23 | 9.180 | 9.320 | 9.180 | 9.250 | 8.608 | 10,465 |
| 2025-01-22 | 9.200 | 9.360 | 9.190 | 9.210 | 8.570 | 6,423 |
| 2025-01-21 | 9.220 | 9.340 | 9.210 | 9.230 | 8.589 | 7,763 |
| 2025-01-20 | 9.140 | 9.360 | 9.140 | 9.310 | 8.664 | 19,310 |
| 2025-01-17 | 9.130 | 9.270 | 9.130 | 9.180 | 8.543 | 20,162 |
| 2025-01-16 | 9.270 | 9.270 | 9.110 | 9.140 | 8.505 | 11,412 |
| 2025-01-15 | 9.160 | 9.300 | 9.120 | 9.200 | 8.561 | 8,810 |
| 2025-01-14 | 9.260 | 9.290 | 9.160 | 9.160 | 8.524 | 10,525 |
| 2025-01-13 | 9.120 | 9.280 | 9.050 | 9.140 | 8.505 | 34,478 |
| 2025-01-10 | 9.260 | 9.260 | 9.050 | 9.050 | 8.422 | 18,660 |
| 2025-01-09 | 9.060 | 9.250 | 9.060 | 9.220 | 8.580 | 19,410 |
| 2025-01-08 | 9.160 | 9.270 | 9.080 | 9.150 | 8.515 | 21,408 |
| 2025-01-07 | 9.140 | 9.240 | 9.010 | 9.160 | 8.524 | 24,880 |
| 2025-01-06 | 8.900 | 9.140 | 8.900 | 9.060 | 8.431 | 19,144 |
| 2025-01-03 | 8.880 | 8.980 | 8.860 | 8.950 | 8.329 | 7,585 |
| 2025-01-02 | 8.870 | 8.970 | 8.820 | 8.920 | 8.301 | 23,239 |
| 2024-12-31 | 8.820 | 8.920 | 8.820 | 8.890 | 8.273 | 22,802 |
| 2024-12-30 | 8.880 | 8.950 | 8.850 | 8.850 | 8.235 | 35,916 |
| 2024-12-27 | 8.930 | 8.990 | 8.850 | 8.950 | 8.329 | 15,885 |
| 2024-12-24 | 8.870 | 8.950 | 8.700 | 8.920 | 8.301 | 15,461 |
| 2024-12-23 | 8.820 | 9.040 | 8.700 | 8.830 | 8.217 | 30,151 |
| 2024-12-20 | 8.950 | 8.950 | 8.760 | 8.820 | 8.208 | 31,607 |
| 2024-12-19 | 9.300 | 9.300 | 8.920 | 9.010 | 8.384 | 25,321 |
| 2024-12-18 | 9.390 | 9.390 | 9.150 | 9.180 | 8.543 | 19,044 |
| 2024-12-17 | 9.400 | 9.400 | 9.150 | 9.150 | 8.515 | 26,501 |
| 2024-12-16 | 9.250 | 9.420 | 9.190 | 9.350 | 8.701 | 41,342 |
| 2024-12-13 | 9.210 | 9.380 | 9.210 | 9.300 | 8.654 | 8,756 |
| 2024-12-12 | 9.310 | 9.360 | 9.200 | 9.300 | 8.654 | 15,239 |
| 2024-12-11 | 9.260 | 9.360 | 9.200 | 9.330 | 8.682 | 28,251 |
| 2024-12-10 | 9.420 | 9.420 | 9.250 | 9.300 | 8.654 | 21,292 |
| 2024-12-09 | 9.370 | 9.370 | 9.190 | 9.260 | 8.617 | 19,149 |
| 2024-12-06 | 9.310 | 9.350 | 9.190 | 9.280 | 8.636 | 18,025 |
| 2024-12-05 | 9.230 | 9.380 | 9.200 | 9.230 | 8.589 | 12,566 |
| 2024-12-04 | 9.100 | 9.360 | 9.010 | 9.330 | 8.682 | 20,310 |
| 2024-12-03 | 9.030 | 9.100 | 8.970 | 9.060 | 8.431 | 26,138 |
| 2024-12-02 | 9.030 | 9.150 | 9.030 | 9.040 | 8.412 | 10,906 |
| 2024-11-29 | 9.040 | 9.170 | 9.030 | 9.100 | 8.468 | 17,423 |
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.