Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.768 | 3.768 | 3.743 | 3.743 | 3.643 | 55,728 |
| 2025-11-10 | 3.758 | 3.758 | 3.702 | 3.753 | 3.652 | 5,928 |
| 2025-11-07 | 3.751 | 3.806 | 3.672 | 3.694 | 3.595 | 20,042 |
| 2025-11-06 | 3.828 | 3.918 | 3.766 | 3.777 | 3.676 | 4,776 |
| 2025-11-05 | 3.830 | 3.858 | 3.730 | 3.844 | 3.741 | 8,653 |
| 2025-11-04 | 3.818 | 3.818 | 3.740 | 3.798 | 3.696 | 25,412 |
| 2025-11-03 | 3.812 | 3.820 | 3.738 | 3.791 | 3.689 | 3,301,618 |
| 2025-10-31 | 3.920 | 3.920 | 3.828 | 3.831 | 3.728 | 7,081 |
| 2025-10-30 | 3.910 | 3.988 | 3.880 | 3.914 | 3.809 | 254 |
| 2025-10-29 | 3.950 | 3.950 | 3.876 | 3.940 | 3.834 | 3,351 |
| 2025-10-28 | 3.900 | 3.944 | 3.900 | 3.923 | 3.818 | 429 |
| 2025-10-27 | 3.924 | 3.950 | 3.924 | 3.945 | 3.839 | 77,143 |
| 2025-10-24 | 3.900 | 3.940 | 3.870 | 3.918 | 3.813 | 5,190 |
| 2025-10-23 | 3.910 | 3.930 | 3.822 | 3.915 | 3.810 | 5,686 |
← NewerPage 5 of 5 · 254 trading days
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.