See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.33▼ 1.88%
← SCYR.MC stock page

Sacyr SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-182.2372.2702.2212.2351.7683,179,950
2021-11-172.2782.2782.2332.2481.7784,998,475
2021-11-162.2892.3012.2702.2701.7961,886,991
2021-11-152.2872.3012.2662.3011.8202,312,301
2021-11-122.2932.3112.2722.2851.8072,433,305
2021-11-112.2972.3132.2872.2991.8182,449,217
2021-11-102.3202.3382.2952.3091.8264,901,326
2021-11-092.3502.3752.3202.3221.8362,407,807
2021-11-082.3692.3732.3152.3461.8563,044,295
2021-11-052.3812.3812.3032.3521.8614,880,846
2021-11-042.5192.5452.3152.3831.88512,510,380
2021-11-032.5622.5662.5232.5492.0162,474,121
2021-11-022.5332.5742.5232.5622.0262,450,195
2021-11-012.5252.5882.5232.5622.0262,805,712
2021-10-292.4902.5252.4842.5251.9972,840,477
2021-10-282.5152.5172.4782.5061.9822,333,706
2021-10-272.5172.5332.4982.5021.9792,244,085
2021-10-262.4842.5332.4822.5191.9922,819,617
2021-10-252.5002.5332.4692.4961.9743,575,765
← NewerPage 22 of 22 · 1,279 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-290.1000 EUR
2026-01-130.0490 EUR
2025-06-270.0450 EUR
2025-01-140.0780 EUR
2024-09-100.0790 EUR
2024-01-120.0620 EUR
2023-06-200.0801 EUR
2023-01-130.0580 EUR
2022-06-030.0660 EUR
2022-01-140.0490 EUR
2021-06-110.0540 EUR
2021-01-130.0431 EUR
2020-11-110.0260 EUR
2020-01-140.0560 EUR
2019-06-180.0540 EUR
2019-01-140.0510 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.