Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.890 | 8.980 | 8.890 | 8.950 | 7.905 | 1,354 |
| 2023-01-05 | 8.800 | 8.919 | 8.780 | 8.830 | 7.799 | 2,306 |
| 2023-01-04 | 8.860 | 8.902 | 8.860 | 8.860 | 7.826 | 1,313 |
| 2023-01-03 | 8.850 | 8.890 | 8.750 | 8.850 | 7.817 | 981 |
| 2022-12-30 | 8.700 | 8.830 | 8.570 | 8.570 | 7.570 | 2,937 |
| 2022-12-29 | 8.670 | 8.670 | 8.490 | 8.670 | 7.658 | 8,612 |
| 2022-12-28 | 8.700 | 8.860 | 8.670 | 8.690 | 7.676 | 2,703 |
| 2022-12-23 | 8.500 | 8.633 | 8.470 | 8.485 | 7.495 | 5,548 |
| 2022-12-22 | 8.510 | 8.510 | 8.419 | 8.510 | 7.517 | 1,276 |
| 2022-12-21 | 8.500 | 8.600 | 8.500 | 8.585 | 7.583 | 2,271 |
| 2022-12-20 | 8.480 | 8.480 | 8.420 | 8.440 | 7.455 | 1,755 |
| 2022-12-19 | 8.500 | 8.500 | 8.440 | 8.475 | 7.486 | 2,992 |
| 2022-12-16 | 8.360 | 8.450 | 8.340 | 8.420 | 7.437 | 2,122 |
| 2022-12-15 | 8.590 | 8.590 | 8.470 | 8.525 | 7.530 | 2,222 |
| 2022-12-14 | 8.660 | 8.690 | 8.509 | 8.580 | 7.579 | 2,800 |
| 2022-12-13 | 8.639 | 8.740 | 8.639 | 8.720 | 7.702 | 2,239 |
| 2022-12-12 | 8.594 | 8.720 | 8.594 | 8.705 | 7.689 | 1,811 |
| 2022-12-09 | 8.674 | 8.674 | 8.555 | 8.555 | 7.557 | 5,975 |
| 2022-12-08 | 8.705 | 8.705 | 8.658 | 8.705 | 7.689 | 5,658 |
| 2022-12-07 | 8.739 | 8.739 | 8.725 | 8.725 | 7.707 | 500 |
| 2022-12-06 | 8.745 | 8.745 | 8.661 | 8.745 | 7.724 | 909 |
| 2022-12-05 | 8.770 | 8.840 | 8.770 | 8.785 | 7.760 | 1,759 |
| 2022-12-02 | 8.830 | 8.940 | 8.830 | 8.830 | 7.799 | 168,452 |
| 2022-12-01 | 8.910 | 8.910 | 8.670 | 8.820 | 7.791 | 2,694 |
| 2022-11-30 | 8.410 | 8.800 | 8.410 | 8.795 | 7.768 | 3,523 |
| 2022-11-29 | 8.320 | 8.490 | 8.320 | 8.395 | 7.415 | 9,233 |
| 2022-11-28 | 8.260 | 8.370 | 8.179 | 8.315 | 7.345 | 2,285 |
| 2022-11-25 | 8.230 | 8.270 | 8.230 | 8.250 | 7.287 | 5,010 |
| 2022-11-24 | 8.270 | 8.310 | 8.230 | 8.255 | 7.292 | 7,399 |
| 2022-11-23 | 8.205 | 8.280 | 8.205 | 8.205 | 7.247 | 2,665 |
| 2022-11-22 | 8.070 | 8.330 | 8.070 | 8.260 | 7.296 | 2,466 |
| 2022-11-21 | 8.050 | 8.200 | 8.050 | 8.055 | 7.115 | 4,866 |
| 2022-11-18 | 8.080 | 8.080 | 8.010 | 8.045 | 7.106 | 6,590 |
| 2022-11-17 | 8.050 | 8.075 | 8.010 | 8.075 | 7.133 | 5,587 |
| 2022-11-16 | 8.080 | 8.170 | 8.050 | 8.115 | 7.168 | 9,431 |
| 2022-11-15 | 8.120 | 8.120 | 8.120 | 8.120 | 7.172 | 840 |
| 2022-11-14 | 8.015 | 8.050 | 7.960 | 8.030 | 7.093 | 12,603 |
| 2022-11-11 | 8.025 | 8.025 | 8.025 | 8.025 | 7.088 | 9,716 |
| 2022-11-10 | 8.100 | 8.121 | 8.040 | 8.100 | 7.155 | 1,942 |
| 2022-11-09 | 8.120 | 8.215 | 8.110 | 8.215 | 7.256 | 3,167 |
| 2022-11-08 | 8.350 | 8.350 | 8.120 | 8.140 | 7.190 | 6,174 |
| 2022-11-07 | 8.240 | 8.305 | 8.240 | 8.305 | 7.336 | 14,382 |
| 2022-11-04 | 8.295 | 8.340 | 8.230 | 8.280 | 7.314 | 10,974 |
| 2022-11-03 | 8.300 | 8.300 | 8.300 | 8.300 | 7.331 | 5,755 |
| 2022-11-02 | 8.400 | 8.400 | 8.400 | 8.400 | 7.420 | 4,029 |
| 2022-11-01 | 8.510 | 8.510 | 8.510 | 8.510 | 7.517 | 8,160 |
| 2022-10-31 | 8.420 | 8.420 | 8.420 | 8.420 | 7.437 | 6,970 |
| 2022-10-28 | 8.445 | 8.445 | 8.445 | 8.445 | 7.459 | 2,893 |
| 2022-10-27 | 8.495 | 8.495 | 8.495 | 8.495 | 7.504 | 4,658 |
| 2022-10-26 | 8.375 | 8.375 | 8.375 | 8.375 | 7.398 | 2,245 |
| 2022-10-25 | 8.385 | 8.385 | 8.385 | 8.385 | 7.406 | 1,159 |
| 2022-10-24 | 8.210 | 8.380 | 8.210 | 8.335 | 7.362 | 2,350 |
| 2022-10-21 | 8.150 | 8.150 | 8.150 | 8.150 | 7.199 | 9,239 |
| 2022-10-20 | 8.120 | 8.120 | 8.120 | 8.120 | 7.172 | 8,695 |
| 2022-10-19 | 8.030 | 8.030 | 8.030 | 8.030 | 7.093 | 9,561 |
| 2022-10-18 | 8.010 | 8.010 | 8.010 | 8.010 | 7.075 | 3,538 |
| 2022-10-17 | 7.580 | 7.820 | 7.440 | 7.815 | 6.903 | 2,169 |
| 2022-10-14 | 7.750 | 7.750 | 7.600 | 7.620 | 6.731 | 12,290 |
| 2022-10-13 | 7.760 | 7.760 | 7.627 | 7.715 | 6.815 | 4,104 |
| 2022-10-12 | 7.670 | 7.670 | 7.600 | 7.620 | 6.731 | 3,800 |
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.