Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.519	2.556	2.519	2.521	2.164	44,064
2022-04-14	2.490	2.592	2.490	2.582	2.217	183,773
2022-04-13	2.400	2.482	2.400	2.479	2.128	202,522
2022-04-12	2.350	2.424	2.350	2.403	2.063	83,687
2022-04-11	2.340	2.406	2.338	2.384	2.047	72,682
2022-04-08	2.224	2.354	2.224	2.336	2.005	484,736
2022-04-07	2.114	2.184	2.114	2.178	1.870	493,863
2022-04-06	2.106	2.144	2.098	2.104	1.806	115,990
2022-04-05	2.170	2.170	2.122	2.127	1.826	123,221
2022-04-04	2.216	2.216	2.141	2.163	1.857	102,037
2022-04-01	2.218	2.218	2.188	2.211	1.898	85,553
2022-03-31	2.234	2.234	2.192	2.193	1.883	210,603
2022-03-30	2.220	2.248	2.200	2.238	1.921	303,046
2022-03-29	2.140	2.210	2.140	2.195	1.884	98,038
2022-03-28	2.118	2.158	2.118	2.137	1.835	79,937
2022-03-25	2.080	2.118	2.080	2.118	1.818	93,074
2022-03-24	2.100	2.112	2.084	2.100	1.803	102,783
2022-03-23	2.140	2.152	2.086	2.104	1.806	216,350
2022-03-22	2.080	2.134	2.070	2.122	1.822	379,316
2022-03-21	2.062	2.076	2.062	2.067	1.775	64,914
2022-03-18	2.070	2.088	2.052	2.060	1.769	84,493
2022-03-17	2.080	2.088	2.054	2.060	1.769	113,967
2022-03-16	2.068	2.074	2.054	2.067	1.775	254,789
2022-03-15	2.010	2.050	2.002	2.033	1.745	3,586,066
2022-03-14	2.020	2.072	2.020	2.029	1.742	167,502
2022-03-11	2.010	2.048	2.010	2.014	1.729	611,641
2022-03-10	2.000	2.014	1.983	1.992	1.710	268,579
2022-03-09	1.938	2.014	1.938	1.998	1.715	495,800
2022-03-08	1.880	1.964	1.872	1.937	1.663	134,438
2022-03-07	1.850	1.922	1.808	1.890	1.623	227,008
2022-03-04	1.966	1.966	1.917	1.935	1.661	331,221
2022-03-03	2.030	2.030	1.972	1.972	1.693	48,912
2022-03-02	2.010	2.038	1.983	2.022	1.736	189,475
2022-03-01	2.060	2.090	2.020	2.049	1.759	347,938
2022-02-28	2.051	2.094	2.030	2.093	1.797	239,626
2022-02-25	2.080	2.124	2.060	2.104	1.806	53,500
2022-02-24	2.034	2.076	2.018	2.056	1.765	464,960
2022-02-23	2.120	2.160	2.120	2.134	1.832	933,739
2022-02-22	2.114	2.170	2.084	2.159	1.854	70,179
2022-02-21	2.220	2.220	2.158	2.175	1.867	149,069
2022-02-18	2.230	2.243	2.216	2.229	1.914	102,398
2022-02-17	2.270	2.272	2.242	2.242	1.925	110,044
2022-02-16	2.282	2.286	2.251	2.251	1.933	93,500
2022-02-15	2.258	2.280	2.240	2.257	1.938	114,895
2022-02-14	2.270	2.294	2.226	2.281	1.958	499,460
2022-02-11	2.286	2.302	2.286	2.287	1.963	66,268
2022-02-10	2.304	2.332	2.298	2.302	1.976	275,474
2022-02-09	2.260	2.308	2.258	2.286	1.963	260,481
2022-02-08	2.236	2.257	2.236	2.257	1.938	78,835
2022-02-07	2.228	2.268	2.228	2.245	1.927	1,361,581
2022-02-04	2.268	2.284	2.230	2.230	1.914	68,033
2022-02-03	2.236	2.266	2.236	2.261	1.941	46,563
2022-02-02	2.251	2.269	2.248	2.251	1.933	82,151
2022-02-01	2.228	2.248	2.221	2.246	1.928	81,775
2022-01-31	2.220	2.220	2.188	2.216	1.902	1,013,299
2022-01-28	2.246	2.246	2.190	2.190	1.880	394,466
2022-01-27	2.202	2.254	2.202	2.244	1.927	4,024,142
2022-01-26	2.200	2.236	2.200	2.230	1.914	104,773
2022-01-25	2.180	2.198	2.162	2.197	1.886	134,809
2022-01-24	2.210	2.240	2.146	2.168	1.861	336,025

← NewerPage 20 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.