Sacyr SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.862	2.862	2.786	2.805	2.554	116,329
2023-09-22	2.860	2.888	2.858	2.876	2.618	820,591
2023-09-21	2.900	2.900	2.872	2.872	2.615	110,414
2023-09-20	2.938	2.938	2.900	2.923	2.661	3,658,628
2023-09-19	2.900	2.920	2.900	2.910	2.649	2,805,258
2023-09-18	2.910	2.927	2.910	2.917	2.655	412,056
2023-09-15	2.951	2.970	2.924	2.932	2.669	2,468,991
2023-09-14	2.894	2.944	2.862	2.941	2.677	1,781,126
2023-09-13	2.851	2.884	2.822	2.884	2.625	2,938,227
2023-09-12	2.882	2.884	2.858	2.867	2.610	138,394
2023-09-11	2.860	2.868	2.844	2.864	2.607	97,166
2023-09-08	2.826	2.845	2.826	2.845	2.590	2,061,117
2023-09-07	2.851	2.854	2.828	2.838	2.584	142,025
2023-09-06	2.842	2.876	2.842	2.875	2.617	51,965
2023-09-05	2.868	2.884	2.868	2.881	2.623	40,956
2023-09-04	2.920	2.930	2.896	2.896	2.636	11,826
2023-09-01	2.930	2.952	2.926	2.934	2.671	102,075
2023-08-31	2.948	2.948	2.948	2.948	2.684	29,752
2023-08-30	2.974	2.974	2.948	2.966	2.700	26,700
2023-08-29	2.982	2.982	2.950	2.982	2.715	93,206
2023-08-25	2.890	2.904	2.866	2.900	2.640	72,461
2023-08-24	2.864	2.883	2.858	2.883	2.625	196,996
2023-08-23	2.875	2.875	2.862	2.875	2.617	170,964
2023-08-22	2.860	2.872	2.846	2.852	2.596	121,392
2023-08-21	2.852	2.868	2.828	2.844	2.589	212,620
2023-08-18	2.851	2.858	2.830	2.853	2.597	182,251
2023-08-17	2.902	2.902	2.872	2.887	2.628	200,166
2023-08-16	2.940	2.940	2.904	2.924	2.662	154,869
2023-08-15	2.951	2.956	2.910	2.934	2.671	41,476
2023-08-14	2.986	2.986	2.956	2.981	2.714	165,531
2023-08-11	3.002	3.002	2.980	2.992	2.724	3,026,855
2023-08-10	2.975	2.975	2.975	2.975	2.708	28,599
2023-08-09	2.960	2.974	2.948	2.972	2.706	165,429
2023-08-08	2.970	2.972	2.923	2.923	2.661	40,836
2023-08-07	2.976	2.976	2.950	2.974	2.707	89,465
2023-08-04	2.994	2.994	2.970	2.978	2.711	102,511
2023-08-03	2.992	2.992	2.952	2.957	2.692	84,396
2023-08-02	3.000	3.008	2.966	2.981	2.714	75,729
2023-08-01	3.098	3.104	3.018	3.031	2.759	304,254
2023-07-31	3.100	3.138	3.086	3.125	2.845	131,782
2023-07-28	3.110	3.130	3.046	3.078	2.802	172,092
2023-07-27	3.120	3.130	3.106	3.121	2.841	141,003
2023-07-26	3.078	3.124	3.072	3.112	2.833	146,874
2023-07-25	3.072	3.072	3.050	3.055	2.781	197,091
2023-07-24	3.010	3.042	2.994	3.041	2.768	51,817
2023-07-21	3.014	3.046	3.014	3.014	2.744	36,204
2023-07-20	3.032	3.048	3.024	3.041	2.768	89,385
2023-07-19	3.040	3.048	3.012	3.042	2.769	75,188
2023-07-18	3.020	3.030	3.012	3.027	2.756	111,467
2023-07-17	3.030	3.034	3.018	3.033	2.761	61,326
2023-07-14	3.060	3.078	3.042	3.067	2.792	58,577
2023-07-13	3.100	3.108	3.064	3.096	2.818	189,185
2023-07-12	3.070	3.094	3.040	3.066	2.791	522,895
2023-07-11	3.051	3.064	3.042	3.042	2.769	86,033
2023-07-10	3.040	3.054	3.030	3.037	2.765	27,094
2023-07-07	3.014	3.052	3.014	3.029	2.757	90,868
2023-07-06	3.088	3.088	3.012	3.021	2.750	288,633
2023-07-05	3.164	3.164	3.122	3.127	2.847	253,465
2023-07-04	3.160	3.172	3.146	3.162	2.879	608,378
2023-07-03	3.151	3.154	3.130	3.135	2.854	4,053,122

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.