Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.192 | 3.288 | 3.192 | 3.234 | 2.935 | 3,102,067 |
| 2024-09-04 | 3.188 | 3.216 | 3.158 | 3.204 | 2.907 | 1,047,522 |
| 2024-09-03 | 3.284 | 3.326 | 3.214 | 3.234 | 2.935 | 1,792,131 |
| 2024-09-02 | 3.252 | 3.276 | 3.216 | 3.260 | 2.958 | 1,574,042 |
| 2024-08-30 | 3.236 | 3.292 | 3.236 | 3.248 | 2.947 | 3,054,345 |
| 2024-08-29 | 3.226 | 3.248 | 3.212 | 3.234 | 2.935 | 3,781,519 |
| 2024-08-28 | 3.224 | 3.244 | 3.222 | 3.234 | 2.935 | 1,497,706 |
| 2024-08-27 | 3.204 | 3.220 | 3.186 | 3.220 | 2.922 | 1,575,888 |
| 2024-08-26 | 3.166 | 3.218 | 3.156 | 3.202 | 2.906 | 1,784,929 |
| 2024-08-23 | 3.150 | 3.170 | 3.138 | 3.158 | 2.866 | 938,280 |
| 2024-08-22 | 3.126 | 3.158 | 3.124 | 3.148 | 2.857 | 933,400 |
| 2024-08-21 | 3.140 | 3.140 | 3.116 | 3.124 | 2.835 | 788,793 |
| 2024-08-20 | 3.182 | 3.182 | 3.128 | 3.128 | 2.838 | 1,233,998 |
| 2024-08-19 | 3.130 | 3.174 | 3.126 | 3.170 | 2.877 | 3,568,912 |
| 2024-08-16 | 3.140 | 3.146 | 3.118 | 3.134 | 2.844 | 3,961,012 |
| 2024-08-15 | 3.110 | 3.138 | 3.098 | 3.120 | 2.831 | 9,026,136 |
| 2024-08-14 | 3.124 | 3.130 | 3.092 | 3.108 | 2.820 | 2,806,085 |
| 2024-08-13 | 3.110 | 3.118 | 3.076 | 3.112 | 2.824 | 1,008,883 |
| 2024-08-12 | 3.080 | 3.100 | 3.076 | 3.090 | 2.804 | 1,109,798 |
| 2024-08-09 | 3.100 | 3.100 | 3.056 | 3.064 | 2.780 | 876,458 |
| 2024-08-08 | 3.076 | 3.076 | 3.018 | 3.052 | 2.769 | 1,157,258 |
| 2024-08-07 | 3.054 | 3.092 | 3.002 | 3.080 | 2.795 | 1,529,444 |
| 2024-08-06 | 3.020 | 3.060 | 2.994 | 3.016 | 2.737 | 2,027,933 |
| 2024-08-05 | 3.036 | 3.036 | 2.954 | 2.994 | 2.717 | 2,907,997 |
| 2024-08-02 | 3.114 | 3.142 | 3.082 | 3.114 | 2.826 | 1,601,368 |
| 2024-08-01 | 3.244 | 3.244 | 3.132 | 3.136 | 2.846 | 1,794,438 |
| 2024-07-31 | 3.298 | 3.298 | 3.228 | 3.262 | 2.960 | 1,753,489 |
| 2024-07-30 | 3.234 | 3.314 | 3.228 | 3.270 | 2.967 | 1,759,489 |
| 2024-07-29 | 3.290 | 3.304 | 3.224 | 3.262 | 2.960 | 1,372,363 |
| 2024-07-26 | 3.216 | 3.264 | 3.216 | 3.254 | 2.953 | 2,038,112 |
| 2024-07-25 | 3.244 | 3.244 | 3.196 | 3.220 | 2.922 | 2,559,970 |
| 2024-07-24 | 3.300 | 3.314 | 3.258 | 3.274 | 2.971 | 1,589,822 |
| 2024-07-23 | 3.310 | 3.330 | 3.272 | 3.316 | 3.009 | 1,099,857 |
| 2024-07-22 | 3.298 | 3.356 | 3.288 | 3.304 | 2.998 | 1,198,360 |
| 2024-07-19 | 3.334 | 3.334 | 3.250 | 3.262 | 2.960 | 2,476,863 |
| 2024-07-18 | 3.310 | 3.350 | 3.294 | 3.334 | 3.025 | 1,345,918 |
| 2024-07-17 | 3.330 | 3.332 | 3.302 | 3.314 | 3.007 | 6,250,823 |
| 2024-07-16 | 3.340 | 3.356 | 3.314 | 3.330 | 3.022 | 1,276,928 |
| 2024-07-15 | 3.380 | 3.382 | 3.352 | 3.352 | 3.042 | 1,159,560 |
| 2024-07-12 | 3.420 | 3.424 | 3.382 | 3.388 | 3.074 | 1,075,154 |
| 2024-07-11 | 3.406 | 3.438 | 3.376 | 3.430 | 3.112 | 1,213,669 |
| 2024-07-10 | 3.348 | 3.386 | 3.320 | 3.386 | 3.073 | 858,003 |
| 2024-07-09 | 3.376 | 3.376 | 3.302 | 3.322 | 3.014 | 1,544,040 |
| 2024-07-08 | 3.400 | 3.446 | 3.368 | 3.386 | 3.073 | 2,016,144 |
| 2024-07-05 | 3.410 | 3.428 | 3.368 | 3.398 | 3.083 | 1,658,266 |
| 2024-07-04 | 3.380 | 3.408 | 3.376 | 3.408 | 3.092 | 990,819 |
| 2024-07-03 | 3.370 | 3.374 | 3.320 | 3.374 | 3.062 | 1,486,103 |
| 2024-07-02 | 3.300 | 3.350 | 3.246 | 3.338 | 3.029 | 1,552,900 |
| 2024-07-01 | 3.344 | 3.378 | 3.318 | 3.324 | 3.016 | 1,051,604 |
| 2024-06-28 | 3.302 | 3.316 | 3.272 | 3.294 | 2.989 | 1,405,820 |
| 2024-06-27 | 3.302 | 3.310 | 3.276 | 3.288 | 2.984 | 1,125,810 |
| 2024-06-26 | 3.358 | 3.374 | 3.292 | 3.314 | 3.007 | 1,183,497 |
| 2024-06-25 | 3.386 | 3.390 | 3.320 | 3.330 | 3.022 | 1,366,051 |
| 2024-06-24 | 3.312 | 3.390 | 3.294 | 3.390 | 3.076 | 1,178,081 |
| 2024-06-21 | 3.360 | 3.376 | 3.284 | 3.302 | 2.996 | 1,542,312 |
| 2024-06-20 | 3.338 | 3.368 | 3.320 | 3.368 | 3.056 | 1,216,970 |
| 2024-06-19 | 3.300 | 3.350 | 3.300 | 3.324 | 3.016 | 1,173,522 |
| 2024-06-18 | 3.358 | 3.370 | 3.340 | 3.362 | 3.051 | 1,101,367 |
| 2024-06-17 | 3.392 | 3.404 | 3.286 | 3.320 | 3.013 | 1,890,220 |
| 2024-06-14 | 3.430 | 3.434 | 3.316 | 3.390 | 3.076 | 3,018,016 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1000 EUR |
| 2026-01-13 | 0.0490 EUR |
| 2025-06-27 | 0.0450 EUR |
| 2025-01-14 | 0.0780 EUR |
| 2024-09-10 | 0.0790 EUR |
| 2024-01-12 | 0.0620 EUR |
| 2023-06-20 | 0.0801 EUR |
| 2023-01-13 | 0.0580 EUR |
| 2022-06-03 | 0.0660 EUR |
| 2022-01-14 | 0.0490 EUR |
| 2021-06-11 | 0.0540 EUR |
| 2021-01-13 | 0.0431 EUR |
| 2020-11-11 | 0.0260 EUR |
| 2020-01-14 | 0.0560 EUR |
| 2019-06-18 | 0.0540 EUR |
| 2019-01-14 | 0.0510 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.