Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	3.096	3.150	3.096	3.126	2.846	236,106
2023-06-29	3.066	3.096	3.066	3.076	2.800	403,125
2023-06-28	3.100	3.104	3.072	3.091	2.814	75,205
2023-06-27	3.042	3.068	3.028	3.057	2.783	2,609,142
2023-06-26	3.018	3.061	3.012	3.061	2.787	875,566
2023-06-23	3.038	3.038	3.010	3.035	2.763	96,477
2023-06-22	3.010	3.056	2.996	3.053	2.779	7,173,679
2023-06-21	2.994	3.026	2.980	3.008	2.738	357,713
2023-06-20	2.999	2.999	2.960	2.999	2.730	315,783
2023-06-19	3.090	3.114	3.060	3.082	2.748	12,872,887
2023-06-16	3.110	3.138	3.090	3.126	2.787	152,424
2023-06-15	3.080	3.110	3.064	3.095	2.760	204,537
2023-06-14	3.100	3.102	3.068	3.081	2.747	488,310
2023-06-13	3.090	3.098	3.062	3.087	2.753	98,921
2023-06-12	3.002	3.084	3.002	3.067	2.735	490,535
2023-06-09	2.984	3.006	2.984	2.995	2.671	44,167
2023-06-08	2.978	3.014	2.978	2.978	2.655	529,315
2023-06-07	2.940	3.004	2.918	2.998	2.673	153,888
2023-06-06	2.916	2.926	2.894	2.896	2.582	95,119
2023-06-05	2.970	2.978	2.914	2.928	2.611	2,803,624
2023-06-02	2.874	2.970	2.856	2.968	2.647	291,273
2023-06-01	2.830	2.840	2.804	2.826	2.520	2,057,077
2023-05-31	2.860	2.860	2.798	2.805	2.501	309,938
2023-05-30	2.908	2.908	2.876	2.880	2.568	3,597,995
2023-05-26	2.952	2.952	2.876	2.897	2.583	1,236,515
2023-05-25	2.962	2.964	2.896	2.915	2.599	487,290
2023-05-24	2.962	3.000	2.962	2.979	2.656	994,044
2023-05-23	3.000	3.022	2.986	3.020	2.693	26,690
2023-05-22	3.008	3.008	2.994	3.000	2.675	23,033
2023-05-19	2.968	3.016	2.968	3.004	2.679	66,199
2023-05-18	2.951	2.964	2.943	2.943	2.624	58,747
2023-05-17	2.894	2.944	2.868	2.934	2.616	78,987
2023-05-16	2.870	2.884	2.870	2.879	2.567	50,905
2023-05-15	2.922	2.924	2.886	2.899	2.585	785,612
2023-05-12	2.880	2.938	2.880	2.910	2.595	135,467
2023-05-11	2.914	2.914	2.862	2.905	2.590	199,413
2023-05-10	2.998	2.998	2.914	2.937	2.619	104,993
2023-05-09	2.994	3.012	2.888	2.972	2.650	830,027
2023-05-05	2.944	3.004	2.944	2.998	2.673	226,342
2023-05-04	2.940	2.966	2.918	2.947	2.628	285,027
2023-05-03	2.956	2.990	2.956	2.980	2.657	253,612
2023-05-02	3.020	3.020	2.962	2.972	2.650	83,519
2023-04-28	3.014	3.014	2.966	2.980	2.657	105,865
2023-04-27	3.020	3.020	2.988	3.013	2.687	57,707
2023-04-26	2.992	3.023	2.992	3.014	2.688	63,957
2023-04-25	3.002	3.014	2.980	2.999	2.674	61,027
2023-04-24	3.020	3.028	2.996	3.026	2.698	126,774
2023-04-21	3.022	3.022	2.979	2.990	2.666	209,306
2023-04-20	3.038	3.058	3.038	3.054	2.723	300,161
2023-04-19	3.016	3.051	3.016	3.051	2.721	119,206
2023-04-18	3.010	3.032	3.010	3.031	2.703	324,726
2023-04-17	3.000	3.034	3.000	3.011	2.685	86,330
2023-04-14	2.998	2.998	2.970	2.986	2.663	281,883
2023-04-13	2.956	2.996	2.956	2.985	2.662	367,819
2023-04-12	2.978	2.978	2.954	2.962	2.641	56,255
2023-04-11	3.016	3.016	2.942	2.953	2.633	168,852
2023-04-06	2.983	2.983	2.983	2.983	2.660	225,914
2023-04-05	2.920	2.976	2.918	2.968	2.647	250,559
2023-04-04	2.966	2.966	2.926	2.933	2.615	186,337
2023-04-03	2.978	2.978	2.910	2.926	2.609	2,958,361

← NewerPage 15 of 22 · 1,269 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.