Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.170	2.192	2.150	2.158	1.891	151,101
2022-10-10	2.184	2.184	2.124	2.182	1.912	224,654
2022-10-07	2.248	2.248	2.144	2.182	1.912	895,318
2022-10-06	2.300	2.442	2.226	2.270	1.989	659,175
2022-10-05	2.312	2.312	2.196	2.264	1.984	668,800
2022-10-04	2.258	2.316	2.258	2.305	2.020	572,080
2022-10-03	2.212	2.242	2.212	2.220	1.945	2,622,869
2022-09-30	2.220	2.238	2.194	2.224	1.949	150,301
2022-09-29	2.190	2.206	2.154	2.186	1.915	65,925
2022-09-28	2.164	2.164	2.109	2.158	1.891	102,044
2022-09-27	2.180	2.184	2.159	2.163	1.895	44,340
2022-09-26	2.058	2.142	2.058	2.134	1.870	81,773
2022-09-23	2.140	2.140	2.066	2.080	1.822	184,845
2022-09-22	2.170	2.172	2.143	2.158	1.891	421,502
2022-09-21	2.206	2.206	2.168	2.203	1.930	213,823
2022-09-20	2.280	2.358	2.164	2.174	1.905	373,687
2022-09-16	2.338	2.338	2.306	2.322	2.034	150,288
2022-09-15	2.348	2.348	2.337	2.337	2.048	14,814
2022-09-14	2.300	2.332	2.292	2.328	2.040	3,724,066
2022-09-13	2.351	2.360	2.304	2.304	2.019	53,852
2022-09-12	2.351	2.360	2.314	2.348	2.057	48,532
2022-09-09	2.250	2.300	2.250	2.296	2.012	127,618
2022-09-08	2.220	2.232	2.204	2.222	1.947	27,592
2022-09-07	2.216	2.216	2.204	2.212	1.938	16,104
2022-09-06	2.212	2.228	2.212	2.225	1.949	41,270
2022-09-05	2.214	2.238	2.206	2.229	1.953	67,169
2022-09-02	2.202	2.244	2.202	2.238	1.961	34,659
2022-09-01	2.222	2.224	2.200	2.217	1.942	35,354
2022-08-31	2.202	2.229	2.202	2.229	1.953	27,477
2022-08-30	2.260	2.260	2.228	2.239	1.962	24,881
2022-08-26	2.251	2.288	2.212	2.212	1.938	56,448
2022-08-25	2.288	2.288	2.266	2.266	1.985	3,345,570
2022-08-24	2.304	2.304	2.284	2.300	2.015	147,452
2022-08-23	2.290	2.304	2.288	2.290	2.006	167,247
2022-08-22	2.300	2.300	2.258	2.292	2.008	26,421
2022-08-19	2.334	2.334	2.310	2.310	2.024	171,386
2022-08-18	2.372	2.372	2.342	2.357	2.065	50,002
2022-08-17	2.348	2.356	2.340	2.351	2.060	108,461
2022-08-16	2.322	2.364	2.322	2.359	2.067	107,475
2022-08-15	2.362	2.370	2.294	2.316	2.029	100,267
2022-08-12	2.370	2.376	2.357	2.357	2.065	195,314
2022-08-11	2.354	2.362	2.345	2.361	2.069	65,718
2022-08-10	2.308	2.340	2.308	2.329	2.041	72,944
2022-08-09	2.290	2.324	2.280	2.320	2.033	121,051
2022-08-08	2.251	2.260	2.224	2.258	1.978	122,057
2022-08-05	2.200	2.244	2.200	2.244	1.966	822,982
2022-08-04	2.228	2.232	2.210	2.218	1.943	70,643
2022-08-03	2.218	2.240	2.190	2.237	1.960	67,417
2022-08-02	2.170	2.224	2.154	2.213	1.939	382,863
2022-08-01	2.228	2.228	2.130	2.177	1.907	589,944
2022-07-29	2.294	2.382	2.230	2.257	1.978	221,885
2022-07-28	2.334	2.334	2.304	2.304	2.019	72,645
2022-07-27	2.298	2.328	2.298	2.310	2.024	9,661
2022-07-26	2.300	2.300	2.268	2.274	1.992	381,357
2022-07-25	2.266	2.328	2.266	2.302	2.017	436,802
2022-07-22	2.248	2.286	2.248	2.284	2.001	151,248
2022-07-21	2.252	2.270	2.235	2.266	1.985	41,312
2022-07-20	2.290	2.290	2.254	2.270	1.989	144,262
2022-07-19	2.282	2.287	2.256	2.287	2.004	126,604
2022-07-18	2.270	2.272	2.254	2.263	1.983	47,177

← NewerPage 18 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.