Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.746	2.802	2.744	2.800	2.492	1,222,119
2023-09-27	2.782	2.784	2.742	2.746	2.444	964,946
2023-09-26	2.780	2.796	2.764	2.772	2.467	1,667,261
2023-09-25	2.862	2.864	2.786	2.804	2.496	1,614,081
2023-09-22	2.874	2.886	2.854	2.872	2.556	1,055,302
2023-09-21	2.928	2.928	2.856	2.892	2.574	1,896,281
2023-09-20	2.912	2.938	2.900	2.934	2.611	819,544
2023-09-19	2.900	2.924	2.900	2.914	2.594	780,706
2023-09-18	2.906	2.932	2.904	2.916	2.595	5,612,723
2023-09-15	2.960	2.972	2.916	2.926	2.604	1,680,207
2023-09-14	2.862	2.948	2.862	2.942	2.618	1,260,120
2023-09-13	2.870	2.886	2.816	2.872	2.556	1,554,268
2023-09-12	2.874	2.882	2.854	2.866	2.551	826,209
2023-09-11	2.850	2.868	2.846	2.860	2.545	857,142
2023-09-08	2.836	2.848	2.824	2.844	2.531	1,132,323
2023-09-07	2.848	2.858	2.826	2.840	2.528	1,207,526
2023-09-06	2.850	2.874	2.830	2.860	2.545	2,402,268
2023-09-05	2.884	2.886	2.862	2.864	2.549	5,408,008
2023-09-04	2.926	2.940	2.890	2.900	2.581	523,990
2023-09-01	2.934	2.950	2.918	2.926	2.604	624,032
2023-08-31	2.948	2.964	2.938	2.938	2.615	1,221,172
2023-08-30	2.978	2.982	2.948	2.956	2.631	730,489
2023-08-29	2.950	2.982	2.948	2.978	2.651	966,521
2023-08-28	2.906	2.942	2.904	2.942	2.618	799,034
2023-08-25	2.866	2.904	2.860	2.888	2.570	848,078
2023-08-24	2.882	2.882	2.858	2.864	2.549	740,994
2023-08-23	2.890	2.890	2.858	2.864	2.549	552,241
2023-08-22	2.844	2.876	2.842	2.868	2.553	1,078,599
2023-08-21	2.852	2.876	2.828	2.832	2.521	762,226
2023-08-18	2.854	2.860	2.820	2.852	2.538	937,988
2023-08-17	2.904	2.908	2.868	2.874	2.558	3,371,241
2023-08-16	2.940	2.948	2.904	2.906	2.586	742,921
2023-08-15	2.960	2.970	2.910	2.920	2.599	945,688
2023-08-14	2.980	2.984	2.954	2.966	2.640	658,873
2023-08-11	2.992	3.004	2.978	2.984	2.656	652,402
2023-08-10	2.970	2.998	2.966	2.996	2.667	872,305
2023-08-09	2.980	2.980	2.944	2.964	2.638	1,367,819
2023-08-08	2.950	2.972	2.924	2.942	2.618	992,239
2023-08-07	2.980	2.980	2.948	2.968	2.642	887,777
2023-08-04	2.990	2.994	2.972	2.978	2.651	2,567,092
2023-08-03	2.994	2.998	2.952	2.962	2.636	1,590,547
2023-08-02	3.000	3.014	2.964	3.000	2.670	1,755,110
2023-08-01	3.098	3.108	3.018	3.026	2.693	1,811,566
2023-07-31	3.100	3.142	3.074	3.108	2.766	1,787,813
2023-07-28	3.106	3.126	3.038	3.074	2.736	2,647,411
2023-07-27	3.122	3.132	3.094	3.116	2.773	7,242,134
2023-07-26	3.058	3.124	3.058	3.124	2.780	1,470,114
2023-07-25	3.052	3.078	3.048	3.058	2.722	1,153,995
2023-07-24	2.998	3.042	2.978	3.036	2.702	1,065,556
2023-07-21	3.030	3.046	3.012	3.028	2.695	1,011,364
2023-07-20	3.030	3.048	3.022	3.034	2.700	982,342
2023-07-19	3.034	3.048	3.012	3.040	2.706	969,224
2023-07-18	3.030	3.040	3.010	3.022	2.690	827,747
2023-07-17	3.030	3.046	3.014	3.026	2.693	801,979
2023-07-14	3.060	3.076	3.042	3.042	2.707	657,301
2023-07-13	3.092	3.112	3.066	3.070	2.732	1,036,821
2023-07-12	3.070	3.092	3.042	3.078	2.740	1,136,892
2023-07-11	3.050	3.066	3.034	3.060	2.723	1,028,558
2023-07-10	3.038	3.058	3.026	3.030	2.697	1,000,303
2023-07-07	3.028	3.054	3.000	3.052	2.716	1,310,606

← NewerPage 14 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.