Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.666	2.698	2.650	2.693	2.359	2,843,899
2023-01-05	2.700	2.703	2.628	2.636	2.310	1,948,690
2023-01-04	2.666	2.700	2.666	2.696	2.362	147,048
2023-01-03	2.648	2.674	2.648	2.658	2.329	876,372
2022-12-30	2.616	2.616	2.600	2.608	2.285	272,547
2022-12-29	2.626	2.640	2.626	2.635	2.309	115,831
2022-12-28	2.646	2.646	2.618	2.625	2.300	92,965
2022-12-23	2.620	2.634	2.614	2.614	2.290	110,616
2022-12-22	2.608	2.640	2.602	2.611	2.288	101,370
2022-12-21	2.586	2.636	2.586	2.624	2.299	244,714
2022-12-20	2.600	2.600	2.569	2.591	2.270	193,094
2022-12-19	2.586	2.616	2.586	2.595	2.274	122,075
2022-12-16	2.646	2.654	2.562	2.598	2.276	356,262
2022-12-15	2.654	2.694	2.654	2.675	2.344	60,434
2022-12-14	2.690	2.694	2.664	2.677	2.345	306,348
2022-12-13	2.690	2.716	2.648	2.702	2.367	87,464
2022-12-12	2.670	2.686	2.652	2.666	2.336	293,753
2022-12-09	2.626	2.664	2.600	2.664	2.334	2,156,413
2022-12-08	2.646	2.662	2.622	2.628	2.303	24,132
2022-12-07	2.620	2.676	2.614	2.622	2.297	269,966
2022-12-06	2.668	2.668	2.642	2.658	2.329	96,912
2022-12-05	2.690	2.694	2.666	2.683	2.351	39,871
2022-12-02	2.640	2.694	2.640	2.693	2.359	101,901
2022-12-01	2.670	2.676	2.632	2.646	2.318	40,221
2022-11-30	2.651	2.694	2.646	2.668	2.338	246,727
2022-11-29	2.592	2.664	2.592	2.645	2.317	58,542
2022-11-28	2.592	2.604	2.572	2.594	2.273	212,773
2022-11-25	2.584	2.584	2.548	2.570	2.252	77,665
2022-11-24	2.594	2.594	2.556	2.567	2.249	71,677
2022-11-23	2.588	2.614	2.560	2.582	2.262	118,748
2022-11-22	2.578	2.578	2.552	2.567	2.249	512,533
2022-11-21	2.560	2.564	2.543	2.543	2.228	79,298
2022-11-18	2.514	2.514	2.494	2.495	2.186	251,989
2022-11-17	2.552	2.552	2.476	2.482	2.175	44,797
2022-11-16	2.540	2.574	2.506	2.533	2.219	1,988,052
2022-11-15	2.574	2.574	2.528	2.563	2.246	2,554,415
2022-11-14	2.515	2.554	2.512	2.546	2.231	398,718
2022-11-11	2.590	2.590	2.496	2.503	2.193	676,344
2022-11-10	2.572	2.604	2.572	2.589	2.268	139,931
2022-11-09	2.570	2.586	2.546	2.586	2.266	185,340
2022-11-08	2.531	2.578	2.531	2.568	2.250	352,756
2022-11-07	2.460	2.576	2.436	2.558	2.241	833,697
2022-11-04	2.414	2.482	2.352	2.466	2.161	867,510
2022-11-03	2.384	2.444	2.354	2.363	2.070	720,217
2022-11-02	2.488	2.512	2.456	2.472	2.166	45,933
2022-11-01	2.524	2.524	2.490	2.496	2.187	2,467,369
2022-10-31	2.458	2.488	2.436	2.465	2.160	11,834,686
2022-10-28	2.376	2.452	2.376	2.438	2.136	883,877
2022-10-27	2.390	2.414	2.352	2.397	2.100	219,337
2022-10-26	2.380	2.420	2.370	2.416	2.117	84,764
2022-10-25	2.340	2.360	2.318	2.358	2.066	18,261
2022-10-24	2.296	2.342	2.296	2.341	2.051	187,007
2022-10-21	2.260	2.304	2.252	2.296	2.012	84,719
2022-10-20	2.295	2.312	2.295	2.312	2.026	77,834
2022-10-19	2.288	2.290	2.248	2.274	1.992	144,640
2022-10-18	2.262	2.288	2.230	2.251	1.972	152,057
2022-10-17	2.229	2.274	2.229	2.272	1.991	37,935
2022-10-14	2.208	2.234	2.196	2.214	1.940	94,133
2022-10-13	2.134	2.192	2.134	2.182	1.912	128,939
2022-10-12	2.182	2.182	2.140	2.153	1.886	301,493

← NewerPage 17 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.