Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.771	2.773	2.703	2.703	2.285	2,129,698
2023-01-13	2.738	2.761	2.705	2.757	2.330	3,127,365
2023-01-12	2.753	2.794	2.753	2.775	2.297	2,284,671
2023-01-11	2.804	2.806	2.740	2.740	2.268	3,168,877
2023-01-10	2.798	2.829	2.781	2.798	2.315	2,363,808
2023-01-09	2.779	2.808	2.765	2.798	2.315	2,114,767
2023-01-06	2.736	2.769	2.716	2.769	2.291	1,531,178
2023-01-05	2.755	2.794	2.687	2.720	2.251	2,440,796
2023-01-04	2.746	2.771	2.734	2.771	2.293	5,582,110
2023-01-03	2.718	2.751	2.701	2.734	2.263	3,690,899
2023-01-02	2.689	2.726	2.673	2.712	2.244	1,221,208
2022-12-30	2.699	2.705	2.662	2.668	2.208	1,330,411
2022-12-29	2.685	2.718	2.668	2.705	2.239	1,467,946
2022-12-28	2.720	2.722	2.687	2.691	2.227	1,248,204
2022-12-27	2.710	2.734	2.707	2.712	2.244	1,130,913
2022-12-23	2.695	2.718	2.679	2.701	2.235	1,505,622
2022-12-22	2.699	2.716	2.664	2.681	2.218	1,486,730
2022-12-21	2.673	2.710	2.654	2.703	2.237	1,358,254
2022-12-20	2.654	2.671	2.617	2.662	2.203	1,913,500
2022-12-19	2.642	2.685	2.640	2.666	2.206	1,973,824
2022-12-16	2.730	2.730	2.619	2.642	2.186	3,325,942
2022-12-15	2.736	2.763	2.726	2.740	2.268	1,925,202
2022-12-14	2.736	2.765	2.732	2.753	2.278	1,898,550
2022-12-13	2.759	2.790	2.716	2.757	2.281	3,110,022
2022-12-12	2.728	2.757	2.718	2.755	2.280	4,515,409
2022-12-09	2.695	2.738	2.652	2.732	2.261	3,766,111
2022-12-08	2.710	2.744	2.689	2.697	2.232	1,988,778
2022-12-07	2.712	2.751	2.683	2.683	2.220	4,767,111
2022-12-06	2.730	2.744	2.707	2.716	2.247	1,940,669
2022-12-05	2.757	2.771	2.734	2.740	2.268	1,456,960
2022-12-02	2.710	2.767	2.703	2.761	2.285	2,519,577
2022-12-01	2.751	2.751	2.695	2.718	2.249	2,174,146
2022-11-30	2.736	2.765	2.712	2.730	2.259	2,955,856
2022-11-29	2.666	2.738	2.654	2.734	2.263	3,529,326
2022-11-28	2.658	2.673	2.625	2.664	2.205	1,743,748
2022-11-25	2.632	2.654	2.609	2.652	2.195	2,122,181
2022-11-24	2.623	2.664	2.609	2.632	2.178	2,559,296
2022-11-23	2.652	2.687	2.627	2.627	2.174	2,093,753
2022-11-22	2.632	2.662	2.617	2.642	2.186	2,628,632
2022-11-21	2.580	2.636	2.578	2.629	2.176	3,205,250
2022-11-18	2.595	2.599	2.556	2.584	2.139	1,970,840
2022-11-17	2.601	2.629	2.535	2.566	2.123	2,183,231
2022-11-16	2.623	2.654	2.568	2.588	2.142	1,956,682
2022-11-15	2.613	2.642	2.586	2.627	2.174	2,086,095
2022-11-14	2.578	2.632	2.572	2.605	2.156	3,020,367
2022-11-11	2.668	2.668	2.554	2.562	2.120	4,655,357
2022-11-10	2.640	2.677	2.632	2.662	2.203	3,051,958
2022-11-09	2.619	2.654	2.613	2.654	2.196	2,591,724
2022-11-08	2.599	2.644	2.584	2.627	2.174	2,712,783
2022-11-07	2.525	2.646	2.498	2.640	2.184	4,785,292
2022-11-04	2.478	2.549	2.398	2.515	2.081	4,174,215
2022-11-03	2.492	2.510	2.414	2.420	2.003	3,049,806
2022-11-02	2.562	2.580	2.519	2.523	2.088	2,546,190
2022-11-01	2.574	2.593	2.547	2.556	2.115	2,235,919
2022-10-31	2.525	2.556	2.498	2.547	2.108	2,454,572
2022-10-28	2.439	2.525	2.439	2.512	2.079	2,201,397
2022-10-27	2.478	2.482	2.414	2.471	2.045	2,692,442
2022-10-26	2.426	2.484	2.426	2.484	2.055	2,746,076
2022-10-25	2.402	2.424	2.367	2.424	2.006	1,871,473
2022-10-24	2.365	2.406	2.344	2.404	1.989	2,029,037

← NewerPage 17 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.