Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.970 | 9.120 | 8.920 | 9.110 | 8.477 | 24,363 |
| 2024-11-27 | 9.030 | 9.140 | 8.930 | 9.010 | 8.384 | 51,917 |
| 2024-11-26 | 9.270 | 9.270 | 9.040 | 9.120 | 8.487 | 21,347 |
| 2024-11-25 | 9.200 | 9.320 | 9.080 | 9.180 | 8.543 | 22,211 |
| 2024-11-22 | 9.040 | 9.170 | 8.980 | 9.130 | 8.496 | 13,584 |
| 2024-11-21 | 9.070 | 9.070 | 8.920 | 9.020 | 8.394 | 13,354 |
| 2024-11-20 | 8.960 | 9.140 | 8.950 | 9.070 | 8.440 | 16,302 |
| 2024-11-19 | 9.000 | 9.010 | 8.900 | 9.000 | 8.375 | 57,543 |
| 2024-11-18 | 8.990 | 9.150 | 8.980 | 9.040 | 8.412 | 60,755 |
| 2024-11-15 | 9.130 | 9.140 | 8.970 | 9.080 | 8.450 | 73,515 |
| 2024-11-14 | 9.340 | 9.340 | 9.140 | 9.150 | 8.515 | 62,725 |
| 2024-11-13 | 9.050 | 9.200 | 9.050 | 9.130 | 8.496 | 59,597 |
| 2024-11-12 | 9.610 | 9.610 | 8.920 | 9.120 | 8.487 | 106,251 |
| 2024-11-11 | 9.600 | 9.730 | 9.450 | 9.540 | 8.878 | 70,984 |
| 2024-11-08 | 9.330 | 9.870 | 9.330 | 9.420 | 8.766 | 136,906 |
| 2024-11-07 | 9.301 | 9.401 | 9.087 | 9.330 | 8.682 | 37,303 |
| 2024-11-06 | 9.316 | 9.459 | 9.244 | 9.301 | 8.656 | 19,409 |
| 2024-11-05 | 9.230 | 9.487 | 9.230 | 9.416 | 8.762 | 36,887 |
| 2024-11-04 | 9.602 | 9.602 | 9.187 | 9.259 | 8.616 | 39,919 |
| 2024-11-01 | 9.144 | 9.444 | 9.059 | 9.430 | 8.775 | 39,707 |
| 2024-10-31 | 8.701 | 9.187 | 8.701 | 9.101 | 8.469 | 67,378 |
| 2024-10-30 | 8.759 | 8.830 | 8.587 | 8.716 | 8.110 | 65,900 |
| 2024-10-29 | 8.587 | 8.673 | 8.587 | 8.630 | 8.031 | 10,548 |
| 2024-10-28 | 8.601 | 8.630 | 8.473 | 8.587 | 7.991 | 15,369 |
| 2024-10-25 | 8.559 | 8.573 | 8.444 | 8.530 | 7.938 | 18,444 |
| 2024-10-24 | 8.701 | 8.701 | 8.487 | 8.487 | 7.898 | 13,471 |
| 2024-10-23 | 8.573 | 8.616 | 8.473 | 8.530 | 7.938 | 24,086 |
| 2024-10-22 | 8.573 | 8.644 | 8.487 | 8.601 | 8.004 | 21,461 |
| 2024-10-21 | 8.644 | 8.773 | 8.573 | 8.573 | 7.977 | 18,411 |
| 2024-10-18 | 8.916 | 8.916 | 8.630 | 8.701 | 8.097 | 15,869 |
| 2024-10-17 | 8.973 | 8.973 | 8.730 | 8.730 | 8.124 | 15,136 |
| 2024-10-16 | 8.844 | 8.973 | 8.801 | 8.830 | 8.217 | 18,178 |
| 2024-10-15 | 9.073 | 9.073 | 8.830 | 8.844 | 8.230 | 13,052 |
| 2024-10-14 | 8.987 | 9.101 | 8.873 | 8.901 | 8.283 | 34,754 |
| 2024-10-11 | 9.244 | 9.244 | 8.773 | 8.901 | 8.283 | 49,266 |
| 2024-10-10 | 9.001 | 9.001 | 8.730 | 8.730 | 8.124 | 37,346 |
| 2024-10-09 | 8.944 | 9.059 | 8.844 | 8.859 | 8.243 | 24,124 |
| 2024-10-08 | 9.059 | 9.073 | 8.930 | 8.959 | 8.336 | 15,729 |
| 2024-10-07 | 9.173 | 9.187 | 9.044 | 9.059 | 8.430 | 17,525 |
| 2024-10-04 | 9.659 | 9.659 | 9.173 | 9.173 | 8.536 | 16,708 |
| 2024-10-03 | 9.273 | 9.287 | 9.216 | 9.273 | 8.629 | 10,515 |
| 2024-10-02 | 9.244 | 9.359 | 9.230 | 9.301 | 8.656 | 17,427 |
| 2024-10-01 | 9.573 | 9.573 | 9.301 | 9.330 | 8.682 | 23,549 |
| 2024-09-30 | 9.702 | 9.744 | 9.544 | 9.544 | 8.882 | 10,728 |
| 2024-09-27 | 9.687 | 9.930 | 9.687 | 9.830 | 9.148 | 13,701 |
| 2024-09-26 | 9.630 | 10.073 | 9.573 | 9.930 | 9.241 | 16,213 |
| 2024-09-25 | 10.002 | 10.059 | 9.802 | 9.973 | 9.280 | 14,597 |
| 2024-09-24 | 10.173 | 10.173 | 9.887 | 9.930 | 9.241 | 16,300 |
| 2024-09-23 | 9.816 | 10.116 | 9.816 | 10.030 | 9.334 | 30,556 |
| 2024-09-20 | 9.930 | 9.930 | 9.716 | 9.873 | 9.187 | 1,133,442 |
| 2024-09-19 | 9.787 | 9.916 | 9.630 | 9.873 | 9.187 | 29,852 |
| 2024-09-18 | 9.716 | 9.830 | 9.630 | 9.830 | 9.148 | 12,206 |
| 2024-09-17 | 9.573 | 9.802 | 9.573 | 9.787 | 9.108 | 28,995 |
| 2024-09-16 | 9.430 | 9.716 | 9.430 | 9.630 | 8.961 | 15,934 |
| 2024-09-13 | 9.487 | 9.730 | 9.430 | 9.573 | 8.908 | 39,342 |
| 2024-09-12 | 9.344 | 9.587 | 9.344 | 9.487 | 8.828 | 12,312 |
| 2024-09-11 | 9.301 | 9.444 | 9.301 | 9.416 | 8.762 | 26,367 |
| 2024-09-10 | 9.359 | 9.430 | 9.316 | 9.387 | 8.735 | 17,161 |
| 2024-09-09 | 9.101 | 9.287 | 9.101 | 9.287 | 8.642 | 7,947 |
| 2024-09-06 | 9.287 | 9.344 | 9.116 | 9.173 | 8.536 | 27,278 |
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.