Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.410 | 3.476 | 3.410 | 3.463 | 3.202 | 36,513 |
| 2024-06-11 | 3.410 | 3.452 | 3.410 | 3.430 | 3.172 | 117,859 |
| 2024-06-10 | 3.458 | 3.458 | 3.418 | 3.436 | 3.177 | 14,867 |
| 2024-06-07 | 3.460 | 3.498 | 3.452 | 3.464 | 3.203 | 29,024 |
| 2024-06-06 | 3.500 | 3.508 | 3.460 | 3.479 | 3.217 | 19,195 |
| 2024-06-05 | 3.494 | 3.494 | 3.444 | 3.486 | 3.224 | 19,845 |
| 2024-06-04 | 3.492 | 3.494 | 3.436 | 3.452 | 3.192 | 731,982 |
| 2024-06-03 | 3.490 | 3.520 | 3.462 | 3.491 | 3.228 | 22,189 |
| 2024-05-31 | 3.451 | 3.454 | 3.400 | 3.444 | 3.185 | 5,581,145 |
| 2024-05-30 | 3.372 | 3.420 | 3.366 | 3.401 | 3.145 | 3,053,028 |
| 2024-05-29 | 3.410 | 3.410 | 3.370 | 3.380 | 3.126 | 54,213 |
| 2024-05-28 | 3.472 | 3.472 | 3.382 | 3.402 | 3.146 | 58,028 |
| 2024-05-24 | 3.500 | 3.512 | 3.352 | 3.402 | 3.146 | 146,818 |
| 2024-05-23 | 3.651 | 3.700 | 3.594 | 3.637 | 3.363 | 789 |
| 2024-05-22 | 3.720 | 3.720 | 3.590 | 3.708 | 3.429 | 388 |
| 2024-05-21 | 3.710 | 3.710 | 3.666 | 3.692 | 3.414 | 1,307,488 |
| 2024-05-20 | 3.680 | 3.708 | 3.680 | 3.680 | 3.403 | 85,950 |
| 2024-05-17 | 3.730 | 3.740 | 3.650 | 3.678 | 3.401 | 2,757,918 |
| 2024-05-16 | 3.760 | 3.770 | 3.728 | 3.754 | 3.471 | 5,524,922 |
| 2024-05-15 | 3.710 | 3.754 | 3.710 | 3.754 | 3.471 | 1,991 |
| 2024-05-14 | 3.684 | 3.724 | 3.676 | 3.696 | 3.418 | 2,297,660 |
| 2024-05-13 | 3.614 | 3.692 | 3.614 | 3.692 | 3.414 | 69,652 |
| 2024-05-10 | 3.600 | 3.622 | 3.522 | 3.614 | 3.342 | 138,326 |
| 2024-05-09 | 3.570 | 3.644 | 3.570 | 3.581 | 3.311 | 76,784 |
| 2024-05-08 | 3.496 | 3.568 | 3.496 | 3.542 | 3.275 | 903,696 |
| 2024-05-07 | 3.448 | 3.496 | 3.448 | 3.476 | 3.214 | 30,362 |
| 2024-05-03 | 3.330 | 3.420 | 3.328 | 3.406 | 3.150 | 92,123 |
| 2024-05-02 | 3.254 | 3.322 | 3.102 | 3.322 | 3.072 | 18,641 |
| 2024-05-01 | 3.254 | 3.254 | 3.254 | 3.254 | 3.009 | 0 |
| 2024-04-30 | 3.334 | 3.334 | 3.254 | 3.254 | 3.009 | 151,278 |
| 2024-04-29 | 3.351 | 3.390 | 3.336 | 3.358 | 3.105 | 12,684 |
| 2024-04-26 | 3.320 | 3.350 | 3.312 | 3.312 | 3.063 | 74,928 |
| 2024-04-25 | 3.380 | 3.390 | 3.288 | 3.288 | 3.040 | 1,378,037 |
| 2024-04-24 | 3.392 | 3.400 | 3.382 | 3.382 | 3.127 | 3,346,530 |
| 2024-04-23 | 3.398 | 3.398 | 3.374 | 3.374 | 3.120 | 61,719 |
| 2024-04-22 | 3.338 | 3.370 | 3.328 | 3.346 | 3.094 | 615,323 |
| 2024-04-19 | 3.300 | 3.316 | 3.242 | 3.316 | 3.066 | 65,857 |
| 2024-04-18 | 3.310 | 3.340 | 3.310 | 3.335 | 3.084 | 1,098,419 |
| 2024-04-17 | 3.308 | 3.350 | 3.308 | 3.313 | 3.064 | 94,206 |
| 2024-04-16 | 3.292 | 3.300 | 3.150 | 3.296 | 3.048 | 129,552 |
| 2024-04-15 | 3.338 | 3.382 | 3.326 | 3.333 | 3.082 | 119,480 |
| 2024-04-12 | 3.302 | 3.418 | 3.250 | 3.357 | 3.104 | 306,877 |
| 2024-04-11 | 3.336 | 3.374 | 3.264 | 3.331 | 3.080 | 1,031,517 |
| 2024-04-10 | 3.400 | 3.430 | 3.364 | 3.398 | 3.142 | 709,939 |
| 2024-04-09 | 3.390 | 3.400 | 3.374 | 3.380 | 3.126 | 42,362 |
| 2024-04-08 | 3.355 | 3.386 | 3.355 | 3.355 | 3.102 | 158,114 |
| 2024-04-05 | 3.346 | 3.376 | 3.346 | 3.360 | 3.107 | 164,155 |
| 2024-04-04 | 3.380 | 3.407 | 3.380 | 3.407 | 3.150 | 84,585 |
| 2024-04-03 | 3.380 | 3.404 | 3.342 | 3.363 | 3.110 | 50,538 |
| 2024-04-02 | 3.362 | 3.454 | 3.362 | 3.412 | 3.155 | 3,781,554 |
| 2024-03-28 | 3.334 | 3.431 | 3.326 | 3.431 | 3.173 | 299,194 |
| 2024-03-27 | 3.300 | 3.356 | 3.300 | 3.338 | 3.087 | 147,043 |
| 2024-03-26 | 3.290 | 3.304 | 3.272 | 3.277 | 3.030 | 151,088 |
| 2024-03-25 | 3.251 | 3.288 | 3.250 | 3.286 | 3.039 | 60,987 |
| 2024-03-22 | 3.192 | 3.248 | 3.192 | 3.238 | 2.994 | 215,222 |
| 2024-03-21 | 3.176 | 3.232 | 3.168 | 3.203 | 2.962 | 138,045 |
| 2024-03-20 | 3.168 | 3.169 | 3.144 | 3.156 | 2.918 | 109,901 |
| 2024-03-19 | 3.122 | 3.152 | 3.122 | 3.149 | 2.912 | 1,486,799 |
| 2024-03-18 | 3.104 | 3.200 | 3.104 | 3.142 | 2.905 | 95,913 |
| 2024-03-15 | 3.126 | 3.126 | 3.074 | 3.116 | 2.881 | 181,475 |
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.