Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.452 | 3.494 | 3.428 | 3.438 | 3.120 | 2,703,144 |
| 2024-06-12 | 3.412 | 3.488 | 3.410 | 3.482 | 3.160 | 2,711,074 |
| 2024-06-11 | 3.430 | 3.456 | 3.410 | 3.414 | 3.098 | 3,360,537 |
| 2024-06-10 | 3.454 | 3.454 | 3.416 | 3.436 | 3.118 | 2,017,336 |
| 2024-06-07 | 3.460 | 3.494 | 3.452 | 3.460 | 3.140 | 2,244,388 |
| 2024-06-06 | 3.500 | 3.504 | 3.460 | 3.466 | 3.145 | 1,723,680 |
| 2024-06-05 | 3.456 | 3.498 | 3.442 | 3.492 | 3.169 | 2,035,878 |
| 2024-06-04 | 3.490 | 3.496 | 3.438 | 3.442 | 3.123 | 2,215,484 |
| 2024-06-03 | 3.484 | 3.524 | 3.464 | 3.492 | 3.169 | 2,316,863 |
| 2024-05-31 | 3.400 | 3.470 | 3.400 | 3.450 | 3.131 | 3,266,862 |
| 2024-05-30 | 3.370 | 3.418 | 3.360 | 3.396 | 3.082 | 4,651,670 |
| 2024-05-29 | 3.404 | 3.414 | 3.362 | 3.372 | 3.060 | 3,049,080 |
| 2024-05-28 | 3.472 | 3.472 | 3.378 | 3.404 | 3.089 | 3,291,044 |
| 2024-05-27 | 3.438 | 3.462 | 3.400 | 3.450 | 3.131 | 3,225,303 |
| 2024-05-24 | 3.500 | 3.526 | 3.350 | 3.406 | 3.091 | 8,110,153 |
| 2024-05-23 | 3.698 | 3.698 | 3.560 | 3.646 | 3.308 | 1,841,518 |
| 2024-05-22 | 3.720 | 3.724 | 3.670 | 3.696 | 3.354 | 993,213 |
| 2024-05-21 | 3.672 | 3.712 | 3.644 | 3.682 | 3.341 | 1,357,999 |
| 2024-05-20 | 3.692 | 3.710 | 3.668 | 3.668 | 3.328 | 920,521 |
| 2024-05-17 | 3.730 | 3.734 | 3.644 | 3.672 | 3.332 | 1,484,947 |
| 2024-05-16 | 3.758 | 3.766 | 3.724 | 3.734 | 3.388 | 1,988,307 |
| 2024-05-15 | 3.710 | 3.760 | 3.706 | 3.748 | 3.401 | 1,405,281 |
| 2024-05-14 | 3.676 | 3.728 | 3.676 | 3.712 | 3.368 | 3,648,218 |
| 2024-05-13 | 3.604 | 3.692 | 3.604 | 3.684 | 3.343 | 2,381,805 |
| 2024-05-10 | 3.598 | 3.624 | 3.524 | 3.602 | 3.269 | 2,633,466 |
| 2024-05-09 | 3.580 | 3.662 | 3.562 | 3.580 | 3.249 | 2,907,789 |
| 2024-05-08 | 3.496 | 3.566 | 3.494 | 3.564 | 3.234 | 2,426,452 |
| 2024-05-07 | 3.446 | 3.500 | 3.440 | 3.490 | 3.167 | 1,801,492 |
| 2024-05-06 | 3.424 | 3.440 | 3.380 | 3.440 | 3.122 | 994,722 |
| 2024-05-03 | 3.330 | 3.436 | 3.324 | 3.402 | 3.087 | 2,188,516 |
| 2024-05-02 | 3.250 | 3.324 | 3.240 | 3.314 | 3.007 | 1,481,521 |
| 2024-04-30 | 3.344 | 3.344 | 3.254 | 3.268 | 2.965 | 1,751,962 |
| 2024-04-29 | 3.380 | 3.388 | 3.326 | 3.344 | 3.034 | 1,194,507 |
| 2024-04-26 | 3.330 | 3.354 | 3.312 | 3.322 | 3.014 | 1,263,997 |
| 2024-04-25 | 3.384 | 3.400 | 3.288 | 3.310 | 3.004 | 1,862,925 |
| 2024-04-24 | 3.400 | 3.406 | 3.376 | 3.382 | 3.069 | 1,767,951 |
| 2024-04-23 | 3.384 | 3.406 | 3.370 | 3.378 | 3.065 | 1,256,911 |
| 2024-04-22 | 3.338 | 3.376 | 3.338 | 3.352 | 3.042 | 1,621,679 |
| 2024-04-19 | 3.300 | 3.318 | 3.242 | 3.310 | 3.004 | 1,576,993 |
| 2024-04-18 | 3.332 | 3.344 | 3.304 | 3.332 | 3.024 | 1,803,374 |
| 2024-04-17 | 3.276 | 3.358 | 3.274 | 3.308 | 3.002 | 1,474,573 |
| 2024-04-16 | 3.302 | 3.306 | 3.232 | 3.274 | 2.971 | 2,144,898 |
| 2024-04-15 | 3.340 | 3.382 | 3.326 | 3.336 | 3.027 | 1,157,399 |
| 2024-04-12 | 3.350 | 3.416 | 3.336 | 3.356 | 3.045 | 1,284,339 |
| 2024-04-11 | 3.366 | 3.380 | 3.266 | 3.340 | 3.031 | 3,654,202 |
| 2024-04-10 | 3.400 | 3.430 | 3.360 | 3.388 | 3.074 | 1,936,493 |
| 2024-04-09 | 3.390 | 3.406 | 3.372 | 3.390 | 3.076 | 1,209,889 |
| 2024-04-08 | 3.360 | 3.388 | 3.354 | 3.380 | 3.067 | 1,088,029 |
| 2024-04-05 | 3.348 | 3.380 | 3.338 | 3.358 | 3.047 | 1,581,342 |
| 2024-04-04 | 3.386 | 3.408 | 3.382 | 3.402 | 3.087 | 1,738,464 |
| 2024-04-03 | 3.386 | 3.404 | 3.338 | 3.388 | 3.074 | 1,580,171 |
| 2024-04-02 | 3.400 | 3.456 | 3.360 | 3.392 | 3.078 | 4,096,493 |
| 2024-03-28 | 3.334 | 3.436 | 3.330 | 3.420 | 3.103 | 3,286,927 |
| 2024-03-27 | 3.294 | 3.356 | 3.294 | 3.342 | 3.033 | 2,149,846 |
| 2024-03-26 | 3.272 | 3.306 | 3.266 | 3.294 | 2.989 | 1,800,708 |
| 2024-03-25 | 3.250 | 3.288 | 3.244 | 3.276 | 2.973 | 1,790,556 |
| 2024-03-22 | 3.192 | 3.248 | 3.192 | 3.248 | 2.947 | 2,157,900 |
| 2024-03-21 | 3.180 | 3.236 | 3.180 | 3.216 | 2.918 | 2,376,293 |
| 2024-03-20 | 3.154 | 3.172 | 3.142 | 3.168 | 2.875 | 1,405,291 |
| 2024-03-19 | 3.128 | 3.154 | 3.120 | 3.152 | 2.860 | 1,414,739 |
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.