Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.194	2.244	2.172	2.244	1.927	107,184
2022-01-20	2.214	2.246	2.214	2.235	1.919	904,622
2022-01-19	2.220	2.266	2.212	2.253	1.934	135,313
2022-01-18	2.254	2.254	2.222	2.231	1.915	49,897
2022-01-17	2.288	2.288	2.266	2.278	1.956	59,994
2022-01-14	2.292	2.292	2.274	2.278	1.956	94,615
2022-01-13	2.320	2.334	2.313	2.313	1.952	123,662
2022-01-12	2.290	2.306	2.284	2.295	1.936	2,159,326
2022-01-11	2.280	2.284	2.262	2.271	1.916	18,000
2022-01-10	2.260	2.278	2.254	2.271	1.916	102,572
2022-01-07	2.282	2.282	2.248	2.258	1.905	17,196
2022-01-06	2.260	2.282	2.240	2.264	1.910	163,139
2022-01-05	2.284	2.284	2.258	2.269	1.915	172,388
2022-01-04	2.290	2.310	2.290	2.303	1.943	45,603
2021-12-31	2.272	2.272	2.272	2.272	1.917	0
2021-12-30	2.234	2.286	2.228	2.272	1.917	120,010
2021-12-29	2.228	2.262	2.224	2.224	1.877	21,540
2021-12-24	2.196	2.196	2.196	2.196	1.853	0
2021-12-23	2.188	2.204	2.188	2.196	1.853	54,421
2021-12-22	2.144	2.206	2.132	2.182	1.841	217,830
2021-12-21	2.090	2.132	2.090	2.124	1.792	9,049,176
2021-12-20	2.060	2.082	2.020	2.081	1.756	189,148
2021-12-17	2.094	2.112	2.094	2.094	1.767	135,570
2021-12-16	2.094	2.116	2.094	2.107	1.778	46,449
2021-12-15	2.106	2.128	2.082	2.083	1.758	82,496
2021-12-14	2.110	2.132	2.110	2.127	1.795	146,346
2021-12-13	2.164	2.164	2.122	2.137	1.803	33,078
2021-12-10	2.151	2.154	2.140	2.143	1.808	274,544
2021-12-09	2.151	2.157	2.130	2.157	1.820	4,470
2021-12-08	2.208	2.208	2.128	2.131	1.798	21,881
2021-12-07	2.172	2.182	2.172	2.172	1.833	23,613
2021-12-06	2.120	2.166	2.120	2.153	1.817	126,352
2021-12-03	2.108	2.108	2.108	2.108	1.779	63,845
2021-12-02	2.110	2.116	2.088	2.109	1.780	119,053
2021-12-01	2.140	2.140	2.114	2.119	1.788	221,836
2021-11-30	2.088	2.108	2.080	2.089	1.763	454,193
2021-11-29	2.090	2.118	2.070	2.107	1.778	200,813
2021-11-26	2.110	2.110	2.058	2.074	1.750	252,708
2021-11-25	2.156	2.160	2.126	2.150	1.814	181,880
2021-11-24	2.126	2.148	2.124	2.127	1.795	1,118,912
2021-11-23	2.124	2.154	2.124	2.136	1.802	233,939
2021-11-22	2.146	2.169	2.128	2.169	1.830	133,840
2021-11-19	2.194	2.194	2.116	2.147	1.812	426,541
2021-11-18	2.180	2.210	2.169	2.195	1.852	392,740
2021-11-17	2.212	2.212	2.178	2.184	1.843	294,098
2021-11-16	2.224	2.224	2.216	2.216	1.870	11,826
2021-11-15	2.220	2.242	2.216	2.240	1.890	125,059
2021-11-12	2.234	2.244	2.222	2.242	1.892	106,099
2021-11-11	2.234	2.250	2.234	2.239	1.889	272,296
2021-11-10	2.260	2.276	2.242	2.245	1.894	315,832
2021-11-09	2.302	2.314	2.262	2.264	1.910	148,341
2021-11-08	2.300	2.300	2.266	2.281	1.925	399,472
2021-11-05	2.300	2.300	2.250	2.294	1.936	374,821
2021-11-04	2.451	2.474	2.266	2.320	1.958	948,829
2021-11-03	2.468	2.496	2.468	2.494	2.104	2,093,498
2021-11-02	2.480	2.506	2.468	2.494	2.104	93,446
2021-11-01	2.486	2.520	2.486	2.486	2.098	13,932
2021-10-29	2.430	2.460	2.430	2.442	2.061	245,603
2021-10-28	2.448	2.448	2.432	2.438	2.057	126,086
2021-10-27	2.454	2.454	2.434	2.434	2.054	102,509

← NewerPage 21 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.