Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.952	2.986	2.952	2.980	2.657	112,035
2023-03-30	2.910	2.944	2.910	2.941	2.622	842,448
2023-03-29	2.840	2.892	2.840	2.882	2.570	615,220
2023-03-28	2.852	2.862	2.806	2.822	2.516	149,431
2023-03-27	2.834	2.834	2.802	2.810	2.506	1,473,898
2023-03-24	2.844	2.844	2.760	2.779	2.478	533,296
2023-03-23	2.862	2.880	2.844	2.872	2.561	147,840
2023-03-22	2.898	2.901	2.868	2.881	2.569	275,711
2023-03-21	2.846	2.920	2.846	2.896	2.582	155,763
2023-03-20	2.780	2.836	2.734	2.836	2.529	361,242
2023-03-17	2.884	2.884	2.786	2.816	2.511	4,287,198
2023-03-16	2.860	2.868	2.808	2.853	2.544	385,980
2023-03-15	2.954	2.954	2.816	2.937	2.619	769,701
2023-03-14	2.850	2.942	2.850	2.926	2.609	12,213,361
2023-03-13	2.958	2.958	2.852	2.862	2.552	2,315,599
2023-03-10	2.960	2.992	2.960	2.962	2.641	519,006
2023-03-09	2.982	3.021	2.974	3.021	2.694	308,292
2023-03-08	2.970	3.010	2.970	2.998	2.673	317,913
2023-03-07	3.010	3.010	2.978	2.995	2.671	383,018
2023-03-06	3.058	3.058	3.012	3.037	2.708	187,145
2023-03-03	3.020	3.046	3.010	3.034	2.705	769,365
2023-03-02	3.046	3.046	3.004	3.006	2.680	260,387
2023-03-01	3.082	3.082	3.034	3.041	2.712	283,832
2023-02-28	3.138	3.138	3.048	3.083	2.749	782,983
2023-02-27	3.120	3.150	3.100	3.136	2.796	2,029,885
2023-02-24	2.968	3.158	2.968	3.126	2.787	3,471,664
2023-02-23	2.951	2.958	2.924	2.949	2.630	293,943
2023-02-22	2.936	2.958	2.934	2.939	2.621	293,400
2023-02-21	2.974	2.974	2.939	2.962	2.641	189,153
2023-02-20	2.990	2.990	2.950	2.974	2.652	140,186
2023-02-17	2.951	2.982	2.950	2.972	2.650	212,045
2023-02-16	2.960	2.978	2.956	2.978	2.655	168,751
2023-02-15	2.928	2.964	2.928	2.937	2.619	2,950,234
2023-02-14	2.951	2.998	2.938	2.958	2.638	326,380
2023-02-13	2.951	2.979	2.918	2.960	2.639	200,502
2023-02-10	2.900	2.970	2.900	2.968	2.647	483,759
2023-02-09	2.890	2.916	2.890	2.892	2.579	96,110
2023-02-08	2.848	2.876	2.848	2.852	2.543	148,510
2023-02-07	2.830	2.850	2.826	2.834	2.527	140,829
2023-02-06	2.830	2.834	2.796	2.818	2.513	4,021,641
2023-02-03	2.852	2.852	2.804	2.820	2.515	25,486
2023-02-02	2.868	2.868	2.850	2.858	2.548	181,888
2023-02-01	2.830	2.850	2.802	2.846	2.538	2,299,325
2023-01-31	2.860	2.860	2.814	2.831	2.524	875,572
2023-01-30	2.844	2.858	2.822	2.843	2.535	1,001,305
2023-01-27	2.826	2.826	2.806	2.823	2.517	1,984,687
2023-01-26	2.790	2.812	2.786	2.804	2.500	250,891
2023-01-25	2.766	2.800	2.766	2.768	2.468	516,666
2023-01-24	2.682	2.734	2.678	2.732	2.436	34,711
2023-01-23	2.640	2.688	2.616	2.668	2.379	107,013
2023-01-20	2.680	2.682	2.644	2.669	2.380	532,753
2023-01-19	2.660	2.660	2.598	2.641	2.355	173,748
2023-01-18	2.668	2.697	2.668	2.681	2.391	280,955
2023-01-17	2.658	2.672	2.630	2.668	2.379	1,863,390
2023-01-16	2.700	2.700	2.634	2.639	2.353	190,529
2023-01-13	2.672	2.690	2.656	2.686	2.395	781,790
2023-01-12	2.684	2.718	2.670	2.698	2.364	1,904,318
2023-01-11	2.732	2.732	2.670	2.698	2.364	364,740
2023-01-10	2.738	2.738	2.716	2.731	2.393	324,884
2023-01-09	2.710	2.736	2.698	2.736	2.397	83,078

← NewerPage 16 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.