Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.260 | 3.342 | 3.202 | 3.271 | 3.150 | 10,373 |
| 2025-02-21 | 3.298 | 3.298 | 3.232 | 3.262 | 3.141 | 4,135 |
| 2025-02-20 | 3.270 | 3.340 | 3.270 | 3.283 | 3.161 | 1,097 |
| 2025-02-19 | 3.360 | 3.360 | 3.254 | 3.285 | 3.163 | 51,272 |
| 2025-02-18 | 3.384 | 3.384 | 3.350 | 3.368 | 3.243 | 4,557 |
| 2025-02-17 | 3.310 | 3.360 | 3.294 | 3.358 | 3.234 | 7,490,634 |
| 2025-02-14 | 3.300 | 3.304 | 3.270 | 3.298 | 3.176 | 9,995 |
| 2025-02-13 | 3.300 | 3.338 | 3.294 | 3.324 | 3.201 | 500,352 |
| 2025-02-12 | 3.248 | 3.310 | 3.248 | 3.293 | 3.171 | 4,778 |
| 2025-02-11 | 3.228 | 3.244 | 3.224 | 3.234 | 3.114 | 19,156 |
| 2025-02-10 | 3.238 | 3.292 | 3.228 | 3.228 | 3.108 | 32,593 |
| 2025-02-07 | 3.224 | 3.288 | 3.224 | 3.241 | 3.121 | 6,055 |
| 2025-02-06 | 3.190 | 3.228 | 3.186 | 3.195 | 3.077 | 11,922 |
| 2025-02-05 | 3.200 | 3.226 | 3.182 | 3.191 | 3.073 | 17,772 |
| 2025-02-04 | 3.158 | 3.222 | 3.134 | 3.216 | 3.097 | 31,867 |
| 2025-02-03 | 3.120 | 3.164 | 3.104 | 3.139 | 3.023 | 54,620 |
| 2025-01-31 | 3.230 | 3.230 | 3.102 | 3.151 | 3.034 | 49,275 |
| 2025-01-30 | 3.208 | 3.234 | 3.208 | 3.218 | 3.099 | 4,825 |
| 2025-01-29 | 3.218 | 3.233 | 3.204 | 3.233 | 3.113 | 13,937 |
| 2025-01-28 | 3.188 | 3.226 | 3.138 | 3.198 | 3.080 | 6,823 |
| 2025-01-27 | 3.202 | 3.248 | 3.152 | 3.224 | 3.105 | 35,756 |
| 2025-01-24 | 3.270 | 3.276 | 3.211 | 3.226 | 3.107 | 51,844 |
| 2025-01-23 | 3.218 | 3.256 | 3.212 | 3.244 | 3.124 | 13,189 |
| 2025-01-22 | 3.172 | 3.215 | 3.172 | 3.215 | 3.096 | 30,117 |
| 2025-01-21 | 3.178 | 3.196 | 3.160 | 3.160 | 3.043 | 2,497 |
| 2025-01-20 | 3.140 | 3.184 | 3.084 | 3.173 | 3.056 | 3,186,064 |
| 2025-01-17 | 3.140 | 3.140 | 3.122 | 3.124 | 3.008 | 47,447 |
| 2025-01-16 | 3.140 | 3.184 | 3.101 | 3.101 | 2.986 | 73,308 |
| 2025-01-15 | 3.056 | 3.110 | 3.046 | 3.082 | 2.968 | 89,428 |
| 2025-01-14 | 3.066 | 3.066 | 3.020 | 3.026 | 2.914 | 22,496 |
| 2025-01-13 | 3.128 | 3.128 | 3.097 | 3.116 | 2.940 | 19,342 |
| 2025-01-10 | 3.200 | 3.200 | 3.116 | 3.123 | 2.946 | 57,189 |
| 2025-01-09 | 3.184 | 3.184 | 3.166 | 3.169 | 2.990 | 35 |
| 2025-01-08 | 3.188 | 3.188 | 3.150 | 3.176 | 2.996 | 8,350 |
| 2025-01-07 | 3.200 | 3.200 | 3.180 | 3.189 | 3.009 | 3,752 |
| 2025-01-06 | 3.242 | 3.242 | 3.180 | 3.198 | 3.017 | 10,870 |
| 2025-01-03 | 3.232 | 3.232 | 3.164 | 3.227 | 3.045 | 6,256,957 |
| 2025-01-02 | 3.200 | 3.220 | 3.175 | 3.198 | 3.017 | 49,297 |
| 2024-12-31 | 3.166 | 3.184 | 3.166 | 3.174 | 2.995 | 1,316 |
| 2024-12-30 | 3.151 | 3.160 | 3.112 | 3.132 | 2.955 | 16,951 |
| 2024-12-27 | 3.144 | 3.147 | 3.112 | 3.122 | 2.945 | 14,324 |
| 2024-12-24 | 3.073 | 3.110 | 3.073 | 3.073 | 2.899 | 9,435 |
| 2024-12-23 | 3.074 | 3.082 | 3.060 | 3.069 | 2.895 | 155,806 |
| 2024-12-20 | 3.040 | 3.076 | 3.014 | 3.054 | 2.881 | 171,923 |
| 2024-12-19 | 3.084 | 3.086 | 3.028 | 3.045 | 2.873 | 210,634 |
| 2024-12-18 | 3.132 | 3.140 | 3.112 | 3.139 | 2.961 | 54,083 |
| 2024-12-17 | 3.178 | 3.178 | 3.140 | 3.172 | 2.993 | 6,801 |
| 2024-12-16 | 3.208 | 3.244 | 3.152 | 3.186 | 3.006 | 62,307 |
| 2024-12-13 | 3.181 | 3.226 | 3.181 | 3.208 | 3.027 | 13,540 |
| 2024-12-12 | 3.134 | 3.198 | 3.126 | 3.168 | 2.989 | 14,196 |
| 2024-12-11 | 3.120 | 3.132 | 3.120 | 3.122 | 2.945 | 1,951,180 |
| 2024-12-10 | 3.138 | 3.144 | 3.117 | 3.140 | 2.962 | 23,667 |
| 2024-12-09 | 3.161 | 3.172 | 3.134 | 3.161 | 2.982 | 116,827 |
| 2024-12-06 | 3.160 | 3.184 | 3.150 | 3.167 | 2.988 | 7,523 |
| 2024-12-05 | 3.156 | 3.184 | 3.156 | 3.156 | 2.978 | 295,463 |
| 2024-12-04 | 3.120 | 3.150 | 3.118 | 3.147 | 2.969 | 40,781 |
| 2024-12-03 | 3.100 | 3.118 | 3.088 | 3.094 | 2.919 | 17,016 |
| 2024-12-02 | 3.100 | 3.116 | 3.078 | 3.082 | 2.908 | 24,837 |
| 2024-11-29 | 3.056 | 3.092 | 3.056 | 3.069 | 2.895 | 20,732 |
| 2024-11-28 | 3.064 | 3.068 | 3.004 | 3.068 | 2.895 | 599,844 |
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.