Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.130 | 3.174 | 3.118 | 3.128 | 2.893 | 619,115 |
| 2024-03-13 | 3.128 | 3.144 | 3.078 | 3.119 | 2.884 | 1,122,912 |
| 2024-03-12 | 3.120 | 3.128 | 3.070 | 3.074 | 2.843 | 137,280 |
| 2024-03-11 | 3.010 | 3.102 | 2.984 | 3.076 | 2.844 | 84,442 |
| 2024-03-08 | 3.036 | 3.036 | 2.980 | 3.004 | 2.778 | 85,421 |
| 2024-03-07 | 3.026 | 3.026 | 2.990 | 3.017 | 2.790 | 42,949 |
| 2024-03-06 | 2.968 | 3.008 | 2.932 | 3.008 | 2.782 | 1,692,716 |
| 2024-03-05 | 2.960 | 2.986 | 2.954 | 2.979 | 2.755 | 160,911 |
| 2024-03-04 | 3.028 | 3.044 | 2.974 | 2.974 | 2.750 | 217,194 |
| 2024-03-01 | 3.068 | 3.068 | 3.012 | 3.043 | 2.814 | 1,206,923 |
| 2024-02-29 | 3.040 | 3.110 | 2.950 | 3.038 | 2.809 | 749,526 |
| 2024-02-28 | 3.084 | 3.094 | 2.980 | 3.020 | 2.793 | 52,154 |
| 2024-02-27 | 3.070 | 3.084 | 3.048 | 3.080 | 2.848 | 53,748 |
| 2024-02-26 | 3.054 | 3.066 | 3.046 | 3.050 | 2.820 | 172,970 |
| 2024-02-23 | 3.076 | 3.086 | 3.018 | 3.060 | 2.830 | 224,193 |
| 2024-02-22 | 3.072 | 3.118 | 3.072 | 3.080 | 2.848 | 167,219 |
| 2024-02-21 | 3.104 | 3.160 | 3.066 | 3.066 | 2.835 | 1,034,882 |
| 2024-02-20 | 3.064 | 3.070 | 3.048 | 3.059 | 2.829 | 1,127,392 |
| 2024-02-19 | 3.088 | 3.088 | 3.070 | 3.083 | 2.851 | 72,004 |
| 2024-02-16 | 3.138 | 3.138 | 3.072 | 3.078 | 2.846 | 169,153 |
| 2024-02-15 | 3.140 | 3.164 | 3.112 | 3.122 | 2.887 | 182,371 |
| 2024-02-14 | 3.080 | 3.120 | 3.076 | 3.094 | 2.861 | 316,702 |
| 2024-02-13 | 3.126 | 3.158 | 3.092 | 3.092 | 2.859 | 118,165 |
| 2024-02-12 | 3.106 | 3.142 | 3.084 | 3.120 | 2.885 | 2,255,076 |
| 2024-02-09 | 3.090 | 3.112 | 3.000 | 3.086 | 2.854 | 55,066 |
| 2024-02-08 | 3.100 | 3.152 | 3.100 | 3.104 | 2.870 | 170,241 |
| 2024-02-07 | 3.148 | 3.148 | 3.114 | 3.114 | 2.880 | 128,887 |
| 2024-02-06 | 3.100 | 3.154 | 3.090 | 3.138 | 2.902 | 284,788 |
| 2024-02-05 | 3.064 | 3.150 | 3.064 | 3.088 | 2.856 | 52,360 |
| 2024-02-02 | 3.074 | 3.106 | 3.074 | 3.089 | 2.856 | 195,377 |
| 2024-02-01 | 3.054 | 3.098 | 3.040 | 3.095 | 2.862 | 1,185,712 |
| 2024-01-31 | 3.066 | 3.066 | 3.036 | 3.066 | 2.835 | 1,045,101 |
| 2024-01-30 | 3.064 | 3.064 | 3.012 | 3.012 | 2.785 | 128,674 |
| 2024-01-29 | 3.130 | 3.130 | 3.032 | 3.054 | 2.824 | 100,209 |
| 2024-01-26 | 3.118 | 3.136 | 3.100 | 3.131 | 2.895 | 140,160 |
| 2024-01-25 | 3.110 | 3.116 | 3.000 | 3.113 | 2.879 | 47,176 |
| 2024-01-24 | 3.116 | 3.126 | 3.092 | 3.107 | 2.873 | 84,380 |
| 2024-01-23 | 3.100 | 3.136 | 3.090 | 3.104 | 2.870 | 122,256 |
| 2024-01-22 | 3.110 | 3.128 | 3.086 | 3.111 | 2.877 | 345,052 |
| 2024-01-19 | 3.088 | 3.088 | 3.046 | 3.059 | 2.829 | 1,187,422 |
| 2024-01-18 | 3.054 | 3.054 | 3.000 | 3.051 | 2.821 | 122,098 |
| 2024-01-17 | 3.080 | 3.096 | 3.022 | 3.028 | 2.800 | 4,411,770 |
| 2024-01-16 | 3.140 | 3.140 | 3.086 | 3.117 | 2.882 | 101,581 |
| 2024-01-15 | 3.166 | 3.166 | 3.114 | 3.152 | 2.915 | 1,781,761 |
| 2024-01-12 | 3.212 | 3.212 | 3.120 | 3.144 | 2.907 | 4,351,465 |
| 2024-01-11 | 3.300 | 3.304 | 3.230 | 3.232 | 2.942 | 215,713 |
| 2024-01-10 | 3.312 | 3.312 | 3.258 | 3.262 | 2.970 | 133,591 |
| 2024-01-09 | 3.320 | 3.328 | 3.286 | 3.313 | 3.016 | 150,146 |
| 2024-01-08 | 3.230 | 3.298 | 3.218 | 3.268 | 2.975 | 181,989 |
| 2024-01-05 | 3.220 | 3.226 | 3.190 | 3.222 | 2.933 | 136,350 |
| 2024-01-04 | 3.184 | 3.221 | 3.170 | 3.183 | 2.898 | 4,010,340 |
| 2024-01-03 | 3.230 | 3.242 | 3.152 | 3.169 | 2.885 | 17,355,782 |
| 2024-01-02 | 3.140 | 3.228 | 3.140 | 3.206 | 2.919 | 455,129 |
| 2023-12-29 | 3.090 | 3.138 | 3.090 | 3.118 | 2.838 | 236,233 |
| 2023-12-28 | 3.134 | 3.146 | 3.076 | 3.083 | 2.807 | 262,640 |
| 2023-12-27 | 3.100 | 3.144 | 3.100 | 3.119 | 2.839 | 212,767 |
| 2023-12-22 | 3.140 | 3.190 | 3.108 | 3.161 | 2.878 | 3,152,752 |
| 2023-12-21 | 3.156 | 3.156 | 3.144 | 3.150 | 2.868 | 550,987 |
| 2023-12-20 | 3.170 | 3.178 | 3.140 | 3.165 | 2.881 | 5,417,293 |
| 2023-12-19 | 3.126 | 3.162 | 3.126 | 3.155 | 2.872 | 3,603,177 |
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.