Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.028	3.065	3.028	3.040	2.569	1,296,264
2023-04-11	3.087	3.106	3.015	3.026	2.557	1,788,514
2023-04-06	3.058	3.075	3.050	3.063	2.588	1,494,274
2023-04-05	2.997	3.067	2.987	3.050	2.578	4,128,068
2023-04-04	3.032	3.046	3.001	3.003	2.538	1,503,136
2023-04-03	3.056	3.056	2.989	3.013	2.547	1,654,673
2023-03-31	3.028	3.067	3.026	3.038	2.568	2,339,845
2023-03-30	2.976	3.024	2.972	3.001	2.536	1,814,453
2023-03-29	2.915	2.970	2.913	2.968	2.509	1,518,930
2023-03-28	2.935	2.937	2.876	2.896	2.448	1,541,535
2023-03-27	2.892	2.911	2.870	2.898	2.450	1,583,649
2023-03-24	2.921	2.923	2.829	2.855	2.413	3,294,321
2023-03-23	2.944	2.966	2.915	2.933	2.479	1,753,932
2023-03-22	2.976	2.989	2.939	2.950	2.493	1,674,139
2023-03-21	2.917	2.997	2.905	2.976	2.516	2,003,464
2023-03-20	2.843	2.915	2.794	2.898	2.450	2,780,530
2023-03-17	2.954	2.960	2.857	2.866	2.422	2,850,278
2023-03-16	2.941	2.958	2.882	2.927	2.474	2,929,511
2023-03-15	3.026	3.038	2.888	2.902	2.453	3,635,885
2023-03-14	2.925	3.026	2.923	3.005	2.540	2,997,217
2023-03-13	3.036	3.036	2.913	2.937	2.483	3,927,480
2023-03-10	3.050	3.075	3.028	3.038	2.568	2,152,451
2023-03-09	3.079	3.102	3.054	3.089	2.611	2,152,490
2023-03-08	3.050	3.089	3.038	3.089	2.611	2,231,506
2023-03-07	3.089	3.093	3.056	3.063	2.588	2,257,096
2023-03-06	3.134	3.141	3.089	3.093	2.614	1,618,742
2023-03-03	3.102	3.126	3.081	3.126	2.642	2,126,141
2023-03-02	3.126	3.128	3.079	3.091	2.613	2,635,647
2023-03-01	3.171	3.171	3.116	3.124	2.640	2,567,093
2023-02-28	3.221	3.223	3.124	3.165	2.675	5,418,947
2023-02-27	3.233	3.233	3.173	3.210	2.713	3,882,203
2023-02-24	3.046	3.245	3.042	3.186	2.692	8,145,526
2023-02-23	3.028	3.042	2.999	3.042	2.571	2,934,555
2023-02-22	3.013	3.036	2.999	3.030	2.561	2,050,455
2023-02-21	3.054	3.054	3.007	3.038	2.568	2,010,219
2023-02-20	3.069	3.069	3.028	3.042	2.571	1,666,676
2023-02-17	3.028	3.071	3.024	3.054	2.581	2,929,938
2023-02-16	3.067	3.067	3.028	3.034	2.564	1,804,709
2023-02-15	3.011	3.042	2.999	3.042	2.571	1,862,662
2023-02-14	3.058	3.077	3.015	3.015	2.549	2,496,076
2023-02-13	3.038	3.058	2.991	3.050	2.578	2,454,208
2023-02-10	2.976	3.052	2.976	3.034	2.564	5,134,243
2023-02-09	2.956	2.993	2.956	2.970	2.510	14,477,270
2023-02-08	2.935	2.954	2.921	2.941	2.486	1,682,760
2023-02-07	2.902	2.929	2.898	2.915	2.464	1,770,208
2023-02-06	2.890	2.907	2.863	2.900	2.451	2,055,524
2023-02-03	2.927	2.931	2.878	2.894	2.446	1,695,624
2023-02-02	2.941	2.946	2.921	2.939	2.484	2,915,257
2023-02-01	2.894	2.927	2.874	2.923	2.470	2,329,787
2023-01-31	2.929	2.929	2.886	2.894	2.446	2,134,367
2023-01-30	2.896	2.935	2.886	2.909	2.458	2,189,484
2023-01-27	2.894	2.902	2.874	2.896	2.448	2,017,742
2023-01-26	2.863	2.886	2.845	2.882	2.436	3,090,455
2023-01-25	2.810	2.880	2.810	2.853	2.411	3,054,708
2023-01-24	2.742	2.810	2.742	2.804	2.370	2,528,845
2023-01-23	2.734	2.763	2.683	2.759	2.332	2,570,819
2023-01-20	2.740	2.757	2.710	2.718	2.297	1,968,932
2023-01-19	2.744	2.751	2.664	2.718	2.297	2,762,696
2023-01-18	2.740	2.773	2.732	2.757	2.330	2,445,482
2023-01-17	2.705	2.751	2.691	2.742	2.318	3,135,504

← NewerPage 16 of 22 · 1,279 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.