Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 3.830 | 3.924 | 3.788 | 3.908 | 3.803 | 2,707,343 |
| 2025-10-21 | 3.940 | 3.940 | 3.850 | 3.856 | 3.752 | 74,148 |
| 2025-10-20 | 3.910 | 3.940 | 3.904 | 3.904 | 3.799 | 814 |
| 2025-10-17 | 3.834 | 3.920 | 3.834 | 3.885 | 3.781 | 594 |
| 2025-10-16 | 3.836 | 3.872 | 3.760 | 3.834 | 3.731 | 4,171,511 |
| 2025-10-15 | 3.851 | 4.048 | 3.838 | 3.871 | 3.767 | 31,387 |
| 2025-10-14 | 3.812 | 3.848 | 3.786 | 3.822 | 3.719 | 57,339 |
| 2025-10-13 | 3.782 | 3.848 | 3.782 | 3.806 | 3.704 | 1,604 |
| 2025-10-10 | 3.710 | 3.790 | 3.710 | 3.758 | 3.657 | 603 |
| 2025-10-09 | 3.690 | 3.760 | 3.690 | 3.730 | 3.630 | 5,001 |
| 2025-10-08 | 3.654 | 3.690 | 3.648 | 3.669 | 3.570 | 279,453 |
| 2025-10-07 | 3.658 | 3.702 | 3.658 | 3.677 | 3.578 | 655,468 |
| 2025-10-06 | 3.656 | 3.693 | 3.620 | 3.693 | 3.594 | 106,057 |
| 2025-10-03 | 3.636 | 3.678 | 3.636 | 3.672 | 3.573 | 105,491 |
| 2025-10-02 | 3.586 | 3.614 | 3.586 | 3.614 | 3.517 | 2,549 |
| 2025-10-01 | 3.580 | 3.592 | 3.558 | 3.584 | 3.488 | 377,932 |
| 2025-09-30 | 3.470 | 3.552 | 3.466 | 3.543 | 3.448 | 3,010 |
| 2025-09-29 | 3.478 | 3.492 | 3.466 | 3.480 | 3.387 | 100,002 |
| 2025-09-26 | 3.480 | 3.505 | 3.480 | 3.505 | 3.411 | 2,822 |
| 2025-09-25 | 3.506 | 3.506 | 3.436 | 3.458 | 3.365 | 913 |
| 2025-09-24 | 3.520 | 3.524 | 3.506 | 3.523 | 3.428 | 15,972 |
| 2025-09-23 | 3.540 | 3.628 | 3.510 | 3.541 | 3.446 | 79,858 |
| 2025-09-22 | 3.558 | 3.572 | 3.526 | 3.557 | 3.462 | 4,367 |
| 2025-09-19 | 3.626 | 3.626 | 3.570 | 3.598 | 3.501 | 8,995 |
| 2025-09-18 | 3.646 | 3.646 | 3.592 | 3.606 | 3.509 | 257 |
| 2025-09-17 | 3.628 | 3.702 | 3.604 | 3.637 | 3.539 | 2,244 |
| 2025-09-16 | 3.690 | 3.690 | 3.630 | 3.634 | 3.536 | 2,307 |
| 2025-09-15 | 3.684 | 3.734 | 3.680 | 3.703 | 3.604 | 3,191 |
| 2025-09-12 | 3.666 | 3.686 | 3.658 | 3.663 | 3.565 | 2,055 |
| 2025-09-11 | 3.630 | 3.672 | 3.614 | 3.668 | 3.570 | 2,895 |
| 2025-09-10 | 3.596 | 3.638 | 3.536 | 3.614 | 3.517 | 546 |
| 2025-09-09 | 3.616 | 3.628 | 3.586 | 3.594 | 3.498 | 5,265 |
| 2025-09-08 | 3.572 | 3.644 | 3.572 | 3.619 | 3.522 | 37,922 |
| 2025-09-05 | 3.592 | 3.600 | 3.548 | 3.572 | 3.476 | 1,422 |
| 2025-09-04 | 3.560 | 3.586 | 3.560 | 3.560 | 3.464 | 1,491 |
| 2025-09-03 | 3.540 | 3.552 | 3.532 | 3.551 | 3.456 | 65 |
| 2025-09-02 | 3.590 | 3.594 | 3.516 | 3.522 | 3.427 | 960,879 |
| 2025-09-01 | 3.584 | 3.630 | 3.550 | 3.582 | 3.486 | 3,251 |
| 2025-08-29 | 3.636 | 3.636 | 3.598 | 3.621 | 3.524 | 1,161 |
| 2025-08-28 | 3.642 | 3.642 | 3.554 | 3.629 | 3.532 | 1,156,563 |
| 2025-08-27 | 3.650 | 3.650 | 3.612 | 3.616 | 3.519 | 192,417 |
| 2025-08-26 | 3.672 | 3.674 | 3.632 | 3.638 | 3.540 | 559,553 |
| 2025-08-22 | 3.760 | 3.788 | 3.750 | 3.788 | 3.686 | 98 |
| 2025-08-21 | 3.751 | 3.756 | 3.732 | 3.743 | 3.643 | 298 |
| 2025-08-20 | 3.760 | 3.764 | 3.736 | 3.759 | 3.658 | 1,253 |
| 2025-08-19 | 3.786 | 3.788 | 3.756 | 3.785 | 3.683 | 2,724 |
| 2025-08-18 | 3.790 | 3.790 | 3.760 | 3.781 | 3.679 | 3,033,847 |
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.