Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.066 | 3.076 | 3.010 | 3.076 | 2.902 | 11,636 |
| 2024-11-26 | 3.100 | 3.100 | 3.082 | 3.099 | 2.924 | 11,188 |
| 2024-11-25 | 3.052 | 3.116 | 3.052 | 3.104 | 2.928 | 69,768 |
| 2024-11-22 | 3.030 | 3.060 | 3.030 | 3.046 | 2.874 | 15,333 |
| 2024-11-21 | 3.030 | 3.070 | 3.008 | 3.053 | 2.880 | 12,099 |
| 2024-11-20 | 3.030 | 3.074 | 3.012 | 3.023 | 2.852 | 67,864 |
| 2024-11-19 | 3.014 | 3.014 | 2.972 | 2.982 | 2.813 | 556,747 |
| 2024-11-18 | 3.008 | 3.008 | 2.990 | 3.007 | 2.837 | 34,269 |
| 2024-11-15 | 2.968 | 3.006 | 2.966 | 2.992 | 2.823 | 2,616 |
| 2024-11-14 | 2.940 | 2.976 | 2.886 | 2.953 | 2.786 | 155,738 |
| 2024-11-13 | 2.926 | 2.948 | 2.920 | 2.929 | 2.763 | 65,995 |
| 2024-11-12 | 2.982 | 2.982 | 2.930 | 2.930 | 2.764 | 39,590 |
| 2024-11-11 | 3.004 | 3.004 | 2.978 | 2.997 | 2.828 | 9,462 |
| 2024-11-08 | 2.990 | 2.990 | 2.948 | 2.969 | 2.801 | 58,465 |
| 2024-11-07 | 2.980 | 2.990 | 2.959 | 2.982 | 2.813 | 298,440 |
| 2024-11-06 | 3.086 | 3.086 | 2.927 | 2.927 | 2.761 | 133,124 |
| 2024-11-05 | 3.070 | 3.080 | 3.050 | 3.060 | 2.887 | 8,328,509 |
| 2024-11-04 | 3.132 | 3.132 | 3.068 | 3.084 | 2.910 | 2,684 |
| 2024-11-01 | 3.098 | 3.102 | 3.044 | 3.066 | 2.893 | 35,802 |
| 2024-10-31 | 3.040 | 3.052 | 3.034 | 3.050 | 2.878 | 4,219 |
| 2024-10-30 | 3.086 | 3.086 | 3.032 | 3.050 | 2.878 | 254,559 |
| 2024-10-29 | 3.144 | 3.170 | 3.062 | 3.072 | 2.898 | 5,480,686 |
| 2024-10-28 | 3.160 | 3.172 | 3.137 | 3.157 | 2.978 | 116,562 |
| 2024-10-25 | 3.130 | 3.152 | 3.108 | 3.130 | 2.953 | 388,088 |
| 2024-10-24 | 3.132 | 3.132 | 3.115 | 3.115 | 2.939 | 133,729 |
| 2024-10-23 | 3.156 | 3.156 | 3.104 | 3.108 | 2.932 | 43,826 |
| 2024-10-22 | 3.151 | 3.170 | 3.100 | 3.163 | 2.984 | 128,022 |
| 2024-10-21 | 3.224 | 3.284 | 3.036 | 3.100 | 2.925 | 323,852 |
| 2024-10-18 | 3.280 | 3.304 | 3.278 | 3.299 | 3.112 | 571,694 |
| 2024-10-17 | 3.302 | 3.334 | 3.272 | 3.299 | 3.112 | 45,214 |
| 2024-10-16 | 3.270 | 3.324 | 3.270 | 3.299 | 3.112 | 142,422 |
| 2024-10-15 | 3.280 | 3.292 | 3.268 | 3.279 | 3.094 | 7,638 |
| 2024-10-14 | 3.251 | 3.264 | 3.200 | 3.261 | 3.077 | 5,011,142 |
| 2024-10-11 | 3.200 | 3.270 | 3.200 | 3.259 | 3.075 | 13,867 |
| 2024-10-10 | 3.226 | 3.226 | 3.202 | 3.226 | 3.044 | 14,768 |
| 2024-10-09 | 3.190 | 3.234 | 3.182 | 3.224 | 3.042 | 14,680 |
| 2024-10-08 | 3.184 | 3.200 | 3.152 | 3.170 | 2.991 | 52,639 |
| 2024-10-07 | 3.224 | 3.238 | 3.172 | 3.184 | 3.004 | 64,106 |
| 2024-10-04 | 3.224 | 3.234 | 3.200 | 3.229 | 3.046 | 196,643 |
| 2024-10-03 | 3.220 | 3.256 | 3.188 | 3.192 | 3.011 | 58,786 |
| 2024-10-02 | 3.240 | 3.268 | 3.238 | 3.243 | 3.060 | 24,267 |
| 2024-10-01 | 3.240 | 3.306 | 3.210 | 3.234 | 3.051 | 63,675 |
| 2024-09-30 | 3.278 | 3.278 | 3.226 | 3.260 | 3.076 | 28,381 |
| 2024-09-27 | 3.290 | 3.296 | 3.276 | 3.290 | 3.104 | 12,723 |
| 2024-09-26 | 3.260 | 3.278 | 3.249 | 3.249 | 3.065 | 21,514 |
| 2024-09-25 | 3.232 | 3.254 | 3.206 | 3.222 | 3.040 | 415,600 |
| 2024-09-24 | 3.220 | 3.224 | 3.206 | 3.214 | 3.032 | 15,224 |
| 2024-09-23 | 3.178 | 3.206 | 3.178 | 3.187 | 3.007 | 16,049 |
| 2024-09-20 | 3.250 | 3.250 | 3.188 | 3.208 | 3.027 | 105,364 |
| 2024-09-19 | 3.210 | 3.260 | 3.206 | 3.218 | 3.036 | 44,070 |
| 2024-09-18 | 3.194 | 3.194 | 3.176 | 3.184 | 3.004 | 1,737,083 |
| 2024-09-17 | 3.158 | 3.194 | 3.158 | 3.162 | 2.983 | 386,290 |
| 2024-09-16 | 3.162 | 3.168 | 3.156 | 3.164 | 2.985 | 7,040 |
| 2024-09-13 | 3.124 | 3.184 | 3.124 | 3.165 | 2.986 | 4,766,107 |
| 2024-09-12 | 3.136 | 3.162 | 3.106 | 3.117 | 2.941 | 4,345,436 |
| 2024-09-11 | 3.106 | 3.106 | 3.056 | 3.085 | 2.911 | 22,619 |
| 2024-09-10 | 3.138 | 3.138 | 3.104 | 3.121 | 2.945 | 19,288 |
| 2024-09-09 | 3.200 | 3.228 | 3.180 | 3.222 | 2.979 | 783,308 |
| 2024-09-06 | 3.252 | 3.252 | 3.178 | 3.198 | 2.957 | 9,831 |
| 2024-09-05 | 3.192 | 3.278 | 3.192 | 3.268 | 3.022 | 10,822,999 |
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.