Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.212	2.251	2.212	2.251	1.972	86,521
2022-07-14	2.210	2.216	2.164	2.164	1.896	147,822
2022-07-13	2.238	2.238	2.212	2.212	1.938	424,599
2022-07-12	2.251	2.258	2.228	2.256	1.977	235,437
2022-07-11	2.275	2.275	2.252	2.260	1.980	110,847
2022-07-08	2.290	2.324	2.290	2.316	2.029	542,539
2022-07-07	2.284	2.298	2.264	2.294	2.010	498,131
2022-07-06	2.206	2.246	2.206	2.238	1.961	458,022
2022-07-05	2.362	2.362	2.208	2.208	1.935	1,077,710
2022-07-04	2.325	2.344	2.325	2.343	2.053	594,412
2022-07-01	2.285	2.344	2.285	2.322	2.034	891,465
2022-06-30	2.376	2.382	2.206	2.298	2.013	794,895
2022-06-29	2.451	2.478	2.408	2.416	2.117	506,261
2022-06-28	2.460	2.504	2.455	2.498	2.189	591,692
2022-06-27	2.430	2.434	2.404	2.415	2.116	215,189
2022-06-24	2.396	2.396	2.362	2.378	2.084	591,092
2022-06-23	2.386	2.386	2.336	2.383	2.088	682,395
2022-06-22	2.420	2.420	2.310	2.354	2.062	354,121
2022-06-21	2.442	2.442	2.420	2.437	2.135	609,005
2022-06-20	2.382	2.416	2.382	2.396	2.099	1,028,542
2022-06-17	2.354	2.412	2.354	2.402	2.105	1,855,979
2022-06-16	2.432	2.432	2.366	2.376	2.082	112,162
2022-06-15	2.420	2.452	2.406	2.444	2.141	2,375,007
2022-06-14	2.466	2.466	2.422	2.426	2.126	222,358
2022-06-13	2.500	2.516	2.442	2.442	2.140	437,162
2022-06-10	2.604	2.604	2.546	2.546	2.231	44,328
2022-06-09	2.630	2.630	2.586	2.608	2.285	255,499
2022-06-08	2.640	2.652	2.608	2.616	2.292	357,734
2022-06-07	2.670	2.670	2.624	2.652	2.324	53,331
2022-06-06	2.660	2.662	2.608	2.651	2.323	133,179
2022-06-01	2.640	2.682	2.640	2.664	2.334	329,742
2022-05-31	2.670	2.670	2.638	2.654	2.278	273,165
2022-05-30	2.651	2.696	2.642	2.662	2.285	111,416
2022-05-27	2.674	2.704	2.674	2.704	2.321	194,743
2022-05-26	2.680	2.704	2.654	2.655	2.279	268,641
2022-05-25	2.670	2.698	2.642	2.679	2.300	158,736
2022-05-24	2.620	2.662	2.610	2.619	2.248	83,064
2022-05-23	2.576	2.610	2.576	2.594	2.227	100,839
2022-05-20	2.540	2.562	2.534	2.553	2.192	150,816
2022-05-19	2.568	2.568	2.482	2.500	2.146	770,084
2022-05-18	2.590	2.612	2.588	2.595	2.228	249,602
2022-05-17	2.548	2.578	2.548	2.569	2.206	447,931
2022-05-16	2.500	2.518	2.485	2.502	2.148	313,823
2022-05-13	2.426	2.463	2.426	2.463	2.115	166,693
2022-05-12	2.400	2.430	2.386	2.398	2.059	400,494
2022-05-11	2.400	2.438	2.384	2.428	2.084	434,572
2022-05-10	2.388	2.430	2.388	2.391	2.053	557,396
2022-05-09	2.510	2.524	2.404	2.417	2.075	362,178
2022-05-06	2.530	2.550	2.510	2.533	2.175	283,608
2022-05-05	2.670	2.670	2.530	2.538	2.179	1,693,221
2022-05-04	2.630	2.678	2.578	2.616	2.246	385,215
2022-05-03	2.574	2.624	2.574	2.588	2.222	224,065
2022-04-29	2.582	2.598	2.582	2.594	2.227	41,545
2022-04-28	2.565	2.608	2.565	2.565	2.202	10,693
2022-04-27	2.490	2.556	2.490	2.553	2.192	46,768
2022-04-26	2.508	2.558	2.508	2.521	2.164	41,169
2022-04-25	2.466	2.524	2.466	2.494	2.141	41,151
2022-04-22	2.540	2.545	2.510	2.534	2.175	276,300
2022-04-21	2.536	2.576	2.536	2.563	2.200	73,346
2022-04-20	2.500	2.533	2.496	2.533	2.175	231,015

← NewerPage 19 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.