Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	3.100	3.100	3.012	3.022	2.690	1,886,109
2023-07-05	3.162	3.170	3.122	3.122	2.779	1,618,446
2023-07-04	3.160	3.174	3.146	3.170	2.821	1,455,178
2023-07-03	3.132	3.160	3.132	3.150	2.804	1,629,838
2023-06-30	3.100	3.156	3.090	3.128	2.784	5,037,136
2023-06-29	3.074	3.096	3.060	3.096	2.756	1,272,895
2023-06-28	3.086	3.104	3.068	3.076	2.738	5,718,236
2023-06-27	3.058	3.076	3.038	3.074	2.736	3,131,176
2023-06-26	3.026	3.064	3.000	3.040	2.706	6,473,286
2023-06-23	3.022	3.040	3.012	3.028	2.695	2,007,139
2023-06-22	3.000	3.060	2.984	3.050	2.715	1,997,281
2023-06-21	2.986	3.030	2.972	3.010	2.679	2,759,182
2023-06-20	3.022	3.022	2.952	2.984	2.656	3,347,189
2023-06-19	3.171	3.194	3.130	3.153	2.665	7,950,344
2023-06-16	3.192	3.227	3.169	3.196	2.701	3,421,987
2023-06-15	3.192	3.192	3.145	3.175	2.684	1,524,258
2023-06-14	3.151	3.188	3.149	3.184	2.691	1,766,277
2023-06-13	3.182	3.184	3.134	3.167	2.677	1,546,820
2023-06-12	3.089	3.167	3.089	3.161	2.672	2,380,671
2023-06-09	3.067	3.093	3.054	3.081	2.604	964,298
2023-06-08	3.042	3.093	3.042	3.063	2.588	1,104,225
2023-06-07	2.997	3.083	2.993	3.050	2.578	1,861,592
2023-06-06	2.976	3.009	2.968	2.978	2.517	946,081
2023-06-05	3.048	3.063	2.989	2.999	2.535	6,356,903
2023-06-02	2.933	3.048	2.923	3.034	2.564	5,453,062
2023-06-01	2.909	2.919	2.874	2.911	2.460	1,550,723
2023-05-31	2.929	2.933	2.872	2.874	2.429	2,385,487
2023-05-30	2.985	2.987	2.939	2.952	2.495	1,452,123
2023-05-29	3.007	3.052	2.972	2.980	2.519	905,125
2023-05-26	3.030	3.030	2.948	2.980	2.519	1,156,711
2023-05-25	3.058	3.058	2.970	3.007	2.542	1,871,611
2023-05-24	3.063	3.083	3.040	3.050	2.578	4,275,729
2023-05-23	3.067	3.102	3.050	3.079	2.602	1,427,269
2023-05-22	3.073	3.091	3.063	3.075	2.599	1,734,859
2023-05-19	3.038	3.102	3.032	3.077	2.601	2,027,636
2023-05-18	3.028	3.044	3.009	3.032	2.562	1,144,805
2023-05-17	2.952	3.022	2.935	3.009	2.543	1,500,856
2023-05-16	2.956	2.970	2.941	2.946	2.490	1,612,564
2023-05-15	2.999	3.001	2.962	2.962	2.503	1,522,177
2023-05-12	2.956	3.019	2.956	2.987	2.524	1,354,332
2023-05-11	2.980	2.995	2.937	2.978	2.517	2,320,680
2023-05-10	3.079	3.079	2.991	2.991	2.528	2,013,425
2023-05-09	3.073	3.091	2.941	3.052	2.580	2,734,882
2023-05-08	3.089	3.110	3.079	3.085	2.607	1,288,350
2023-05-05	3.019	3.083	2.999	3.083	2.606	1,253,133
2023-05-04	3.048	3.048	2.991	3.001	2.536	1,374,060
2023-05-03	3.028	3.069	3.019	3.069	2.594	1,308,178
2023-05-02	3.100	3.100	3.032	3.040	2.569	1,908,554
2023-04-28	3.100	3.100	3.024	3.081	2.604	1,940,793
2023-04-27	3.091	3.102	3.069	3.077	2.601	1,405,561
2023-04-26	3.077	3.102	3.067	3.102	2.621	1,471,709
2023-04-25	3.083	3.097	3.054	3.083	2.606	1,408,686
2023-04-24	3.100	3.110	3.069	3.108	2.627	1,745,345
2023-04-21	3.110	3.110	3.052	3.058	2.585	2,009,858
2023-04-20	3.124	3.141	3.110	3.122	2.639	1,484,274
2023-04-19	3.085	3.139	3.083	3.124	2.640	1,804,007
2023-04-18	3.110	3.116	3.087	3.089	2.611	2,719,592
2023-04-17	3.079	3.116	3.075	3.102	2.621	2,507,054
2023-04-14	3.079	3.079	3.044	3.075	2.599	1,241,587
2023-04-13	3.028	3.073	3.028	3.058	2.585	1,296,886

← NewerPage 15 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.