Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.104 | 3.148 | 3.100 | 3.130 | 2.840 | 1,299,523 |
| 2024-03-15 | 3.110 | 3.128 | 3.072 | 3.110 | 2.822 | 3,108,217 |
| 2024-03-14 | 3.140 | 3.174 | 3.114 | 3.118 | 2.829 | 1,616,338 |
| 2024-03-13 | 3.092 | 3.138 | 3.076 | 3.138 | 2.847 | 1,844,693 |
| 2024-03-12 | 3.120 | 3.124 | 3.070 | 3.070 | 2.786 | 1,326,642 |
| 2024-03-11 | 2.982 | 3.106 | 2.980 | 3.100 | 2.813 | 3,223,986 |
| 2024-03-08 | 3.034 | 3.042 | 2.978 | 2.984 | 2.708 | 1,698,561 |
| 2024-03-07 | 3.000 | 3.030 | 2.998 | 3.020 | 2.740 | 6,241,102 |
| 2024-03-06 | 2.952 | 3.016 | 2.952 | 3.004 | 2.726 | 1,267,140 |
| 2024-03-05 | 2.984 | 2.992 | 2.954 | 2.954 | 2.681 | 1,379,616 |
| 2024-03-04 | 3.044 | 3.046 | 2.964 | 2.990 | 2.713 | 1,828,415 |
| 2024-03-01 | 3.068 | 3.068 | 3.002 | 3.054 | 2.771 | 1,594,089 |
| 2024-02-29 | 3.030 | 3.118 | 2.944 | 3.032 | 2.751 | 3,402,545 |
| 2024-02-28 | 3.084 | 3.102 | 2.982 | 3.026 | 2.746 | 2,312,254 |
| 2024-02-27 | 3.048 | 3.088 | 3.042 | 3.084 | 2.798 | 1,808,137 |
| 2024-02-26 | 3.054 | 3.074 | 3.040 | 3.056 | 2.773 | 1,658,279 |
| 2024-02-23 | 3.076 | 3.076 | 3.018 | 3.054 | 2.771 | 2,218,329 |
| 2024-02-22 | 3.100 | 3.116 | 3.070 | 3.084 | 2.798 | 3,760,115 |
| 2024-02-21 | 3.076 | 3.094 | 3.060 | 3.092 | 2.806 | 1,174,993 |
| 2024-02-20 | 3.064 | 3.070 | 3.044 | 3.066 | 2.782 | 1,254,251 |
| 2024-02-19 | 3.080 | 3.090 | 3.068 | 3.070 | 2.786 | 860,920 |
| 2024-02-16 | 3.126 | 3.128 | 3.056 | 3.084 | 2.798 | 1,441,344 |
| 2024-02-15 | 3.140 | 3.166 | 3.112 | 3.120 | 2.831 | 1,516,146 |
| 2024-02-14 | 3.084 | 3.120 | 3.064 | 3.090 | 2.804 | 1,355,940 |
| 2024-02-13 | 3.130 | 3.168 | 3.094 | 3.100 | 2.813 | 2,241,160 |
| 2024-02-12 | 3.100 | 3.144 | 3.076 | 3.130 | 2.840 | 2,006,831 |
| 2024-02-09 | 3.090 | 3.116 | 3.062 | 3.072 | 2.788 | 1,468,865 |
| 2024-02-08 | 3.130 | 3.144 | 3.096 | 3.100 | 2.813 | 1,095,602 |
| 2024-02-07 | 3.142 | 3.152 | 3.114 | 3.118 | 2.829 | 1,597,195 |
| 2024-02-06 | 3.100 | 3.154 | 3.090 | 3.146 | 2.855 | 2,136,886 |
| 2024-02-05 | 3.068 | 3.130 | 3.068 | 3.082 | 2.797 | 1,956,451 |
| 2024-02-02 | 3.084 | 3.106 | 3.074 | 3.074 | 2.789 | 1,990,316 |
| 2024-02-01 | 3.040 | 3.100 | 3.040 | 3.070 | 2.786 | 2,567,721 |
| 2024-01-31 | 3.046 | 3.068 | 3.028 | 3.056 | 2.773 | 1,921,331 |
| 2024-01-30 | 3.048 | 3.060 | 3.010 | 3.024 | 2.744 | 2,377,908 |
| 2024-01-29 | 3.140 | 3.140 | 3.028 | 3.036 | 2.755 | 2,662,178 |
| 2024-01-26 | 3.102 | 3.138 | 3.096 | 3.136 | 2.846 | 1,510,837 |
| 2024-01-25 | 3.120 | 3.124 | 3.096 | 3.110 | 2.822 | 1,535,293 |
| 2024-01-24 | 3.118 | 3.128 | 3.096 | 3.120 | 2.831 | 1,631,079 |
| 2024-01-23 | 3.130 | 3.140 | 3.090 | 3.090 | 2.804 | 1,660,456 |
| 2024-01-22 | 3.090 | 3.130 | 3.088 | 3.122 | 2.833 | 1,815,597 |
| 2024-01-19 | 3.062 | 3.090 | 3.046 | 3.072 | 2.788 | 2,367,490 |
| 2024-01-18 | 3.040 | 3.064 | 2.992 | 3.044 | 2.762 | 2,223,999 |
| 2024-01-17 | 3.080 | 3.080 | 3.022 | 3.026 | 2.746 | 1,923,365 |
| 2024-01-16 | 3.140 | 3.140 | 3.086 | 3.088 | 2.802 | 1,478,843 |
| 2024-01-15 | 3.164 | 3.164 | 3.114 | 3.148 | 2.857 | 1,883,163 |
| 2024-01-12 | 3.208 | 3.216 | 3.120 | 3.154 | 2.862 | 2,641,028 |
| 2024-01-11 | 3.300 | 3.308 | 3.232 | 3.234 | 2.878 | 2,341,960 |
| 2024-01-10 | 3.312 | 3.314 | 3.254 | 3.288 | 2.926 | 1,966,426 |
| 2024-01-09 | 3.308 | 3.328 | 3.278 | 3.314 | 2.950 | 2,196,576 |
| 2024-01-08 | 3.228 | 3.300 | 3.218 | 3.298 | 2.935 | 2,299,222 |
| 2024-01-05 | 3.212 | 3.226 | 3.192 | 3.220 | 2.866 | 1,436,080 |
| 2024-01-04 | 3.170 | 3.220 | 3.170 | 3.220 | 2.866 | 1,316,966 |
| 2024-01-03 | 3.210 | 3.210 | 3.148 | 3.168 | 2.820 | 2,588,858 |
| 2024-01-02 | 3.140 | 3.228 | 3.140 | 3.210 | 2.857 | 2,720,000 |
| 2023-12-29 | 3.090 | 3.132 | 3.084 | 3.126 | 2.782 | 2,293,342 |
| 2023-12-28 | 3.122 | 3.126 | 3.076 | 3.088 | 2.748 | 2,497,268 |
| 2023-12-27 | 3.132 | 3.136 | 3.092 | 3.122 | 2.779 | 3,351,154 |
| 2023-12-22 | 3.148 | 3.162 | 3.108 | 3.122 | 2.779 | 1,968,669 |
| 2023-12-21 | 3.148 | 3.166 | 3.142 | 3.154 | 2.807 | 1,529,171 |
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.