Fomento de Construcciones y Contratas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.700 | 10.740 | 10.640 | 10.640 | 9.896 | 4 |
| 2025-02-24 | 10.600 | 10.660 | 10.520 | 10.640 | 9.896 | 55 |
| 2025-02-21 | 10.600 | 10.720 | 10.420 | 10.440 | 9.710 | 102 |
| 2025-02-20 | 10.640 | 10.940 | 10.640 | 10.640 | 9.896 | 193 |
| 2025-02-19 | 10.980 | 11.000 | 10.620 | 10.760 | 10.007 | 146 |
| 2025-02-18 | 10.740 | 11.000 | 10.440 | 10.910 | 10.147 | 606 |
| 2025-02-17 | 11.000 | 11.200 | 10.850 | 10.850 | 10.091 | 294 |
| 2025-02-14 | 11.000 | 11.070 | 10.680 | 11.070 | 10.296 | 328 |
| 2025-02-13 | 10.920 | 10.920 | 10.660 | 10.820 | 10.063 | 42 |
| 2025-02-12 | 10.700 | 10.940 | 10.540 | 10.560 | 9.821 | 519 |
| 2025-02-11 | 10.180 | 10.620 | 10.180 | 10.520 | 9.784 | 167 |
| 2025-02-10 | 9.920 | 10.560 | 9.870 | 10.480 | 9.747 | 864 |
| 2025-02-07 | 9.920 | 9.920 | 9.710 | 9.810 | 9.124 | 288 |
| 2025-02-06 | 9.900 | 9.930 | 9.750 | 9.820 | 9.133 | 340 |
| 2025-02-05 | 9.570 | 9.930 | 9.520 | 9.795 | 9.110 | 477 |
| 2025-02-04 | 9.400 | 9.680 | 9.150 | 9.520 | 8.854 | 17 |
| 2025-02-03 | 9.320 | 9.390 | 9.230 | 9.320 | 8.668 | 17 |
| 2025-01-31 | 9.390 | 9.390 | 9.160 | 9.365 | 8.710 | 16 |
| 2025-01-30 | 9.240 | 9.370 | 9.240 | 9.300 | 8.649 | 77 |
| 2025-01-29 | 9.280 | 9.390 | 9.280 | 9.320 | 8.668 | 47 |
| 2025-01-28 | 9.350 | 9.400 | 9.250 | 9.320 | 8.668 | 111 |
| 2025-01-27 | 9.300 | 9.310 | 9.240 | 9.260 | 8.612 | 269 |
| 2025-01-24 | 9.360 | 9.380 | 9.230 | 9.280 | 8.631 | 87 |
| 2025-01-23 | 9.200 | 9.300 | 9.200 | 9.300 | 8.649 | 309 |
| 2025-01-22 | 9.220 | 9.390 | 9.220 | 9.280 | 8.631 | 6 |
| 2025-01-21 | 9.220 | 9.290 | 9.220 | 9.290 | 8.640 | 6 |
| 2025-01-20 | 9.160 | 9.420 | 9.160 | 9.300 | 8.649 | 990 |
| 2025-01-17 | 9.180 | 9.270 | 9.180 | 9.210 | 8.566 | 73 |
| 2025-01-16 | 9.270 | 9.290 | 9.020 | 9.225 | 8.580 | 282 |
| 2025-01-15 | 9.175 | 9.230 | 9.175 | 9.175 | 8.533 | 44 |
| 2025-01-14 | 9.300 | 9.430 | 9.040 | 9.245 | 8.598 | 30 |
| 2025-01-13 | 9.240 | 9.240 | 9.100 | 9.240 | 8.594 | 520 |
| 2025-01-10 | 9.300 | 9.430 | 9.050 | 9.075 | 8.440 | 260 |
| 2025-01-09 | 9.150 | 9.250 | 9.150 | 9.155 | 8.515 | 286 |
| 2025-01-08 | 9.150 | 9.200 | 9.040 | 9.155 | 8.515 | 501 |
| 2025-01-07 | 9.190 | 9.200 | 9.100 | 9.200 | 8.556 | 497 |
| 2025-01-06 | 8.860 | 9.160 | 8.790 | 9.105 | 8.468 | 31 |
| 2025-01-03 | 8.890 | 9.100 | 8.890 | 8.920 | 8.296 | 738 |
| 2025-01-02 | 8.880 | 9.310 | 8.880 | 8.940 | 8.315 | 117 |
| 2024-12-31 | 8.830 | 8.910 | 8.830 | 8.910 | 8.287 | 419 |
| 2024-12-30 | 8.850 | 8.990 | 8.850 | 8.930 | 8.305 | 94 |
| 2024-12-27 | 8.980 | 8.980 | 8.880 | 8.930 | 8.305 | 23 |
| 2024-12-24 | 8.870 | 8.950 | 8.700 | 8.880 | 8.259 | 41 |
| 2024-12-23 | 8.820 | 9.170 | 8.770 | 8.880 | 8.259 | 89 |
| 2024-12-20 | 8.980 | 8.980 | 8.810 | 8.840 | 8.222 | 86 |
| 2024-12-19 | 9.300 | 9.300 | 8.910 | 8.975 | 8.347 | 243 |
| 2024-12-18 | 9.390 | 9.390 | 9.160 | 9.200 | 8.556 | 29 |
| 2024-12-17 | 9.370 | 9.370 | 9.190 | 9.215 | 8.570 | 247 |
| 2024-12-16 | 9.210 | 9.380 | 9.190 | 9.325 | 8.673 | 190 |
| 2024-12-13 | 9.270 | 9.390 | 9.270 | 9.270 | 8.622 | 172 |
| 2024-12-12 | 9.300 | 9.390 | 9.260 | 9.260 | 8.612 | 280 |
| 2024-12-11 | 9.255 | 9.350 | 9.200 | 9.350 | 8.696 | 475 |
| 2024-12-10 | 9.300 | 9.420 | 9.250 | 9.330 | 8.677 | 57 |
| 2024-12-09 | 9.230 | 9.370 | 9.100 | 9.310 | 8.659 | 663 |
| 2024-12-06 | 9.380 | 9.380 | 9.230 | 9.270 | 8.622 | 843 |
| 2024-12-05 | 9.222 | 9.400 | 9.222 | 9.270 | 8.622 | 548 |
| 2024-12-04 | 9.100 | 9.360 | 9.030 | 9.250 | 8.603 | 2,096 |
| 2024-12-03 | 9.030 | 9.100 | 8.990 | 9.060 | 8.426 | 1,187 |
| 2024-12-02 | 9.030 | 9.170 | 9.030 | 9.095 | 8.459 | 1,245 |
| 2024-11-29 | 9.030 | 9.200 | 9.030 | 9.085 | 8.449 | 952 |
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.