Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.451 | 3.578 | 3.406 | 3.546 | 3.415 | 23,804 |
| 2025-05-21 | 3.536 | 3.546 | 3.516 | 3.522 | 3.392 | 454,392 |
| 2025-05-20 | 3.500 | 3.564 | 3.434 | 3.499 | 3.369 | 795 |
| 2025-05-19 | 3.442 | 3.492 | 3.434 | 3.472 | 3.343 | 2,611 |
| 2025-05-16 | 3.446 | 3.466 | 3.434 | 3.452 | 3.324 | 276 |
| 2025-05-15 | 3.420 | 3.438 | 3.334 | 3.420 | 3.293 | 20,010,394 |
| 2025-05-14 | 3.412 | 3.496 | 3.412 | 3.433 | 3.306 | 5,404,659 |
| 2025-05-13 | 3.368 | 3.434 | 3.368 | 3.416 | 3.290 | 90 |
| 2025-05-12 | 3.351 | 3.390 | 3.346 | 3.357 | 3.233 | 160 |
| 2025-05-09 | 3.314 | 3.326 | 3.314 | 3.322 | 3.199 | 91,425 |
| 2025-05-08 | 3.320 | 3.330 | 3.306 | 3.314 | 3.191 | 161 |
| 2025-05-07 | 3.282 | 3.322 | 3.282 | 3.292 | 3.170 | 2,702,347 |
| 2025-05-06 | 3.300 | 3.318 | 3.270 | 3.302 | 3.180 | 62 |
| 2025-05-02 | 3.248 | 3.318 | 3.226 | 3.292 | 3.170 | 175,746 |
| 2025-05-01 | 3.216 | 3.216 | 3.216 | 3.216 | 3.097 | 0 |
| 2025-04-30 | 3.264 | 3.264 | 3.194 | 3.216 | 3.097 | 3,553,264 |
| 2025-04-29 | 3.260 | 3.260 | 3.214 | 3.214 | 3.095 | 1,125,639 |
| 2025-04-28 | 3.244 | 3.260 | 3.232 | 3.238 | 3.118 | 393 |
| 2025-04-25 | 3.168 | 3.224 | 3.042 | 3.206 | 3.087 | 3,250,636 |
| 2025-04-24 | 3.136 | 3.184 | 3.126 | 3.139 | 3.023 | 4,785,115 |
| 2025-04-23 | 3.132 | 3.148 | 3.116 | 3.135 | 3.019 | 7,572,361 |
| 2025-04-22 | 3.082 | 3.118 | 3.082 | 3.088 | 2.974 | 574,187 |
| 2025-04-17 | 3.078 | 3.088 | 3.078 | 3.086 | 2.972 | 318 |
| 2025-04-16 | 3.068 | 3.095 | 3.060 | 3.095 | 2.980 | 601,634 |
| 2025-04-15 | 3.006 | 3.076 | 3.002 | 3.076 | 2.962 | 1,451 |
| 2025-04-14 | 2.990 | 3.008 | 2.974 | 3.008 | 2.897 | 3,898 |
| 2025-04-11 | 2.910 | 2.914 | 2.868 | 2.888 | 2.781 | 373 |
| 2025-04-10 | 3.112 | 3.112 | 2.898 | 2.926 | 2.818 | 3,899 |
| 2025-04-09 | 2.782 | 2.810 | 2.698 | 2.760 | 2.658 | 1,019 |
| 2025-04-08 | 2.876 | 2.886 | 2.790 | 2.861 | 2.755 | 27,611,783 |
| 2025-04-07 | 2.748 | 2.844 | 2.462 | 2.812 | 2.708 | 164,824 |
| 2025-04-04 | 3.100 | 3.114 | 2.894 | 2.922 | 2.814 | 12,620 |
| 2025-04-03 | 3.178 | 3.246 | 3.152 | 3.164 | 3.047 | 3,943,960 |
| 2025-04-02 | 3.202 | 3.226 | 3.184 | 3.217 | 3.098 | 2,859,852 |
| 2025-04-01 | 3.204 | 3.220 | 3.186 | 3.192 | 3.074 | 17,328 |
| 2025-03-31 | 3.300 | 3.362 | 3.184 | 3.188 | 3.070 | 2,235 |
| 2025-03-28 | 3.330 | 3.374 | 3.270 | 3.318 | 3.195 | 935 |
| 2025-03-27 | 3.300 | 3.374 | 3.300 | 3.354 | 3.230 | 7,211,353 |
| 2025-03-26 | 3.360 | 3.366 | 3.338 | 3.356 | 3.232 | 7,214 |
| 2025-03-25 | 3.306 | 3.350 | 3.306 | 3.340 | 3.216 | 304 |
| 2025-03-24 | 3.308 | 3.340 | 3.298 | 3.323 | 3.200 | 632 |
| 2025-03-21 | 3.286 | 3.320 | 3.286 | 3.311 | 3.188 | 46,355 |
| 2025-03-20 | 3.330 | 3.364 | 3.290 | 3.300 | 3.178 | 1,184 |
| 2025-03-19 | 3.290 | 3.304 | 3.278 | 3.301 | 3.179 | 778 |
| 2025-03-18 | 3.268 | 3.318 | 3.260 | 3.302 | 3.180 | 5,866 |
| 2025-03-17 | 3.232 | 3.260 | 3.232 | 3.241 | 3.121 | 601 |
| 2025-03-14 | 3.170 | 3.245 | 3.170 | 3.245 | 3.125 | 12,615 |
| 2025-03-13 | 3.160 | 3.224 | 3.104 | 3.195 | 3.077 | 6,571 |
| 2025-03-12 | 3.148 | 3.176 | 3.148 | 3.176 | 3.058 | 1,454 |
| 2025-03-11 | 3.230 | 3.234 | 3.134 | 3.134 | 3.018 | 786 |
| 2025-03-10 | 3.380 | 3.396 | 3.234 | 3.257 | 3.136 | 15,955 |
| 2025-03-07 | 3.338 | 3.348 | 3.306 | 3.344 | 3.220 | 43,337 |
| 2025-03-06 | 3.428 | 3.428 | 3.342 | 3.349 | 3.225 | 1,450,818 |
| 2025-03-05 | 3.338 | 3.434 | 3.338 | 3.389 | 3.264 | 123,881 |
| 2025-03-04 | 3.330 | 3.392 | 3.296 | 3.296 | 3.174 | 1,095,002 |
| 2025-03-03 | 3.384 | 3.384 | 3.332 | 3.367 | 3.242 | 2,779 |
| 2025-02-28 | 3.351 | 3.440 | 3.318 | 3.367 | 3.242 | 426,983 |
| 2025-02-27 | 3.340 | 3.356 | 3.308 | 3.321 | 3.198 | 506,776 |
| 2025-02-26 | 3.330 | 3.360 | 3.290 | 3.332 | 3.209 | 28,756 |
| 2025-02-25 | 3.296 | 3.296 | 3.262 | 3.265 | 3.144 | 783 |
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.