Sacyr SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.148	3.166	3.142	3.154	2.807	1,529,171
2023-12-20	3.160	3.182	3.136	3.158	2.811	2,099,474
2023-12-19	3.126	3.168	3.126	3.160	2.812	2,605,774
2023-12-18	3.130	3.168	3.110	3.136	2.791	5,137,425
2023-12-15	3.156	3.174	3.104	3.142	2.796	4,821,522
2023-12-14	3.120	3.156	3.110	3.148	2.802	2,112,984
2023-12-13	3.112	3.128	3.092	3.098	2.757	4,177,007
2023-12-12	3.128	3.144	3.086	3.114	2.772	2,513,621
2023-12-11	3.152	3.164	3.098	3.112	2.770	1,786,215
2023-12-08	3.140	3.166	3.140	3.166	2.818	1,295,149
2023-12-07	3.158	3.170	3.128	3.142	2.796	1,527,008
2023-12-06	3.130	3.176	3.130	3.168	2.820	2,419,379
2023-12-05	3.086	3.128	3.076	3.122	2.779	2,236,866
2023-12-04	3.122	3.134	3.080	3.092	2.752	1,957,217
2023-12-01	3.088	3.122	3.084	3.122	2.779	3,433,667
2023-11-30	3.050	3.078	3.036	3.078	2.740	4,257,570
2023-11-29	3.048	3.068	3.036	3.040	2.706	2,096,463
2023-11-28	3.020	3.056	3.020	3.048	2.713	2,522,899
2023-11-27	3.036	3.056	3.030	3.038	2.704	1,777,486
2023-11-24	3.020	3.054	3.020	3.032	2.699	1,934,716
2023-11-23	3.020	3.036	3.004	3.024	2.691	1,861,805
2023-11-22	2.986	3.030	2.986	3.006	2.675	1,911,598
2023-11-21	2.998	3.006	2.976	2.976	2.649	1,312,414
2023-11-20	3.000	3.002	2.980	2.986	2.658	1,575,911
2023-11-17	2.960	3.010	2.960	2.998	2.668	12,615,880
2023-11-16	3.000	3.014	2.946	2.956	2.631	1,934,161
2023-11-15	2.984	3.036	2.968	3.000	2.670	3,507,379
2023-11-14	2.880	2.994	2.874	2.982	2.654	4,565,317
2023-11-13	2.854	2.876	2.836	2.850	2.537	1,585,883
2023-11-10	2.846	2.856	2.830	2.838	2.526	1,358,519
2023-11-09	2.822	2.856	2.808	2.840	2.528	1,588,179
2023-11-08	2.832	2.854	2.814	2.824	2.513	1,904,273
2023-11-07	2.814	2.850	2.808	2.844	2.531	2,266,948
2023-11-06	2.840	2.870	2.672	2.814	2.505	7,390,500
2023-11-03	2.770	2.852	2.770	2.826	2.515	2,363,335
2023-11-02	2.712	2.800	2.706	2.772	2.467	2,160,508
2023-11-01	2.730	2.746	2.700	2.712	2.414	1,356,879
2023-10-31	2.664	2.728	2.652	2.726	2.426	1,788,625
2023-10-30	2.628	2.670	2.628	2.652	2.360	1,092,869
2023-10-27	2.662	2.672	2.604	2.620	2.332	1,917,084
2023-10-26	2.630	2.676	2.630	2.658	2.366	1,310,155
2023-10-25	2.680	2.680	2.632	2.650	2.359	970,585
2023-10-24	2.646	2.688	2.642	2.684	2.389	7,127,184
2023-10-23	2.662	2.664	2.616	2.652	2.360	1,339,692
2023-10-20	2.672	2.686	2.652	2.660	2.367	1,812,565
2023-10-19	2.720	2.722	2.694	2.702	2.405	1,080,719
2023-10-18	2.728	2.768	2.724	2.730	2.430	4,031,938
2023-10-17	2.706	2.762	2.706	2.744	2.442	1,357,116
2023-10-16	2.680	2.708	2.654	2.704	2.407	2,041,986
2023-10-13	2.716	2.732	2.682	2.684	2.389	1,171,503
2023-10-12	2.776	2.776	2.716	2.720	2.421	1,382,627
2023-10-11	2.730	2.758	2.722	2.752	2.449	1,331,014
2023-10-10	2.740	2.752	2.720	2.748	2.446	1,602,305
2023-10-09	2.718	2.730	2.676	2.690	2.394	1,437,733
2023-10-06	2.728	2.756	2.692	2.736	2.435	2,017,276
2023-10-05	2.692	2.724	2.686	2.716	2.417	1,638,366
2023-10-04	2.656	2.670	2.632	2.662	2.369	2,335,517
2023-10-03	2.752	2.778	2.670	2.674	2.380	2,166,225
2023-10-02	2.800	2.810	2.764	2.768	2.464	2,532,116
2023-09-29	2.802	2.844	2.780	2.782	2.476	2,001,724

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.