Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.192 | 3.278 | 3.192 | 3.268 | 3.022 | 10,822,999 |
| 2024-09-04 | 3.200 | 3.216 | 3.190 | 3.194 | 2.954 | 34,669 |
| 2024-09-03 | 3.270 | 3.318 | 3.216 | 3.240 | 2.996 | 840,691 |
| 2024-09-02 | 3.254 | 3.266 | 3.218 | 3.251 | 3.006 | 32,235 |
| 2024-08-30 | 3.236 | 3.296 | 3.236 | 3.252 | 3.007 | 60,520 |
| 2024-08-29 | 3.223 | 3.248 | 3.223 | 3.223 | 2.980 | 3,958,356 |
| 2024-08-28 | 3.227 | 3.232 | 3.227 | 3.227 | 2.984 | 21 |
| 2024-08-27 | 3.220 | 3.220 | 3.186 | 3.186 | 2.946 | 15,862 |
| 2024-08-23 | 3.140 | 3.164 | 3.140 | 3.160 | 2.922 | 7,163 |
| 2024-08-22 | 3.126 | 3.152 | 3.126 | 3.128 | 2.893 | 8,746 |
| 2024-08-21 | 3.166 | 3.196 | 3.114 | 3.127 | 2.892 | 12,220 |
| 2024-08-20 | 3.162 | 3.162 | 3.132 | 3.138 | 2.902 | 73,271 |
| 2024-08-19 | 3.151 | 3.172 | 3.130 | 3.139 | 2.903 | 130,312 |
| 2024-08-16 | 3.144 | 3.144 | 3.120 | 3.138 | 2.902 | 42,989 |
| 2024-08-15 | 3.110 | 3.122 | 3.080 | 3.113 | 2.879 | 5,253,102 |
| 2024-08-14 | 3.124 | 3.124 | 3.090 | 3.094 | 2.861 | 19,854 |
| 2024-08-13 | 3.110 | 3.118 | 3.052 | 3.105 | 2.871 | 5,460 |
| 2024-08-12 | 3.094 | 3.094 | 3.080 | 3.087 | 2.855 | 3,150,809 |
| 2024-08-09 | 3.060 | 3.094 | 3.060 | 3.079 | 2.847 | 21,234 |
| 2024-08-08 | 3.076 | 3.076 | 3.020 | 3.038 | 2.809 | 1,525,137 |
| 2024-08-07 | 3.070 | 3.090 | 3.002 | 3.075 | 2.843 | 120,356 |
| 2024-08-06 | 3.051 | 3.052 | 2.992 | 3.017 | 2.790 | 3,652,057 |
| 2024-08-05 | 3.034 | 3.034 | 2.960 | 3.006 | 2.780 | 44,708 |
| 2024-08-02 | 3.132 | 3.132 | 3.084 | 3.107 | 2.873 | 22,108 |
| 2024-08-01 | 3.244 | 3.244 | 3.134 | 3.165 | 2.927 | 26,674 |
| 2024-07-31 | 3.298 | 3.298 | 3.228 | 3.270 | 3.024 | 89,876 |
| 2024-07-30 | 3.230 | 3.308 | 3.230 | 3.258 | 3.013 | 2,791,193 |
| 2024-07-29 | 3.302 | 3.302 | 3.240 | 3.258 | 3.013 | 62,917 |
| 2024-07-26 | 3.244 | 3.262 | 3.234 | 3.262 | 3.016 | 22,041 |
| 2024-07-25 | 3.251 | 3.280 | 3.186 | 3.219 | 2.977 | 18,563 |
| 2024-07-24 | 3.300 | 3.306 | 3.264 | 3.268 | 3.022 | 36,024 |
| 2024-07-23 | 3.324 | 3.328 | 3.282 | 3.301 | 3.052 | 56,474 |
| 2024-07-22 | 3.332 | 3.356 | 3.298 | 3.318 | 3.068 | 15,070 |
| 2024-07-19 | 3.272 | 3.350 | 3.258 | 3.272 | 3.026 | 84,471 |
| 2024-07-18 | 3.310 | 3.348 | 3.298 | 3.319 | 3.069 | 14,625 |
| 2024-07-17 | 3.328 | 3.328 | 3.306 | 3.328 | 3.077 | 952 |
| 2024-07-16 | 3.346 | 3.346 | 3.322 | 3.340 | 3.089 | 42,162 |
| 2024-07-15 | 3.390 | 3.396 | 3.356 | 3.375 | 3.121 | 3,067 |
| 2024-07-12 | 3.420 | 3.426 | 3.386 | 3.416 | 3.159 | 208,872 |
| 2024-07-11 | 3.412 | 3.434 | 3.382 | 3.428 | 3.170 | 1,761 |
| 2024-07-10 | 3.348 | 3.376 | 3.322 | 3.348 | 3.096 | 13,982 |
| 2024-07-09 | 3.376 | 3.376 | 3.308 | 3.310 | 3.061 | 10,772 |
| 2024-07-08 | 3.412 | 3.446 | 3.368 | 3.378 | 3.124 | 407,840 |
| 2024-07-05 | 3.410 | 3.424 | 3.366 | 3.400 | 3.144 | 71,628 |
| 2024-07-04 | 3.384 | 3.408 | 3.380 | 3.380 | 3.126 | 48,617 |
| 2024-07-03 | 3.352 | 3.372 | 3.334 | 3.361 | 3.108 | 29,181 |
| 2024-07-02 | 3.300 | 3.342 | 3.246 | 3.328 | 3.077 | 6,230 |
| 2024-07-01 | 3.320 | 3.366 | 3.320 | 3.324 | 3.074 | 13,384 |
| 2024-06-28 | 3.280 | 3.311 | 3.280 | 3.311 | 3.062 | 14,099 |
| 2024-06-27 | 3.280 | 3.305 | 3.276 | 3.305 | 3.056 | 32,484 |
| 2024-06-26 | 3.366 | 3.366 | 3.308 | 3.318 | 3.068 | 5,056 |
| 2024-06-25 | 3.380 | 3.386 | 3.324 | 3.346 | 3.094 | 1,919 |
| 2024-06-24 | 3.302 | 3.380 | 3.302 | 3.378 | 3.124 | 4,681 |
| 2024-06-21 | 3.346 | 3.362 | 3.288 | 3.292 | 3.044 | 200 |
| 2024-06-20 | 3.351 | 3.362 | 3.326 | 3.337 | 3.086 | 9,122 |
| 2024-06-19 | 3.344 | 3.344 | 3.314 | 3.334 | 3.083 | 3,900 |
| 2024-06-18 | 3.366 | 3.366 | 3.352 | 3.354 | 3.101 | 58,327 |
| 2024-06-17 | 3.356 | 3.402 | 3.288 | 3.295 | 3.047 | 4,420 |
| 2024-06-14 | 3.420 | 3.426 | 3.346 | 3.366 | 3.113 | 48,532 |
| 2024-06-13 | 3.440 | 3.482 | 3.436 | 3.461 | 3.200 | 54,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0810 EUR |
| 2026-01-13 | 0.0397 EUR |
| 2025-06-27 | 0.0365 EUR |
| 2025-01-14 | 0.0632 EUR |
| 2024-09-10 | 0.0640 EUR |
| 2024-01-12 | 0.0502 EUR |
| 2023-06-20 | 0.0632 EUR |
| 2023-01-13 | 0.0470 EUR |
| 2022-06-01 | 0.0535 EUR |
| 2022-01-14 | 0.0397 EUR |
| 2021-06-11 | 0.0437 EUR |
| 2021-01-15 | 0.0340 EUR |
| 2020-11-11 | 0.0211 EUR |
| 2020-01-14 | 0.0454 EUR |
| 2019-06-18 | 0.0437 EUR |
| 2019-01-14 | 0.0413 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.