Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.340	2.365	2.307	2.352	1.947	2,229,257
2022-10-20	2.350	2.377	2.342	2.369	1.960	1,803,486
2022-10-19	2.328	2.352	2.303	2.346	1.942	1,735,408
2022-10-18	2.322	2.352	2.287	2.315	1.916	2,319,608
2022-10-17	2.266	2.332	2.266	2.332	1.930	2,595,391
2022-10-14	2.266	2.299	2.250	2.268	1.877	2,623,309
2022-10-13	2.182	2.252	2.180	2.237	1.851	2,373,137
2022-10-12	2.264	2.264	2.192	2.196	1.818	2,258,761
2022-10-11	2.223	2.248	2.198	2.219	1.836	2,462,359
2022-10-10	2.231	2.250	2.180	2.233	1.848	3,506,513
2022-10-07	2.317	2.317	2.196	2.223	1.840	5,434,319
2022-10-06	2.361	2.523	2.320	2.328	1.926	4,539,426
2022-10-05	2.350	2.363	2.258	2.322	1.921	3,040,202
2022-10-04	2.309	2.379	2.301	2.369	1.960	3,006,907
2022-10-03	2.272	2.309	2.262	2.270	1.879	2,078,074
2022-09-30	2.278	2.297	2.242	2.297	1.901	2,099,336
2022-09-29	2.248	2.264	2.196	2.250	1.862	2,667,228
2022-09-28	2.213	2.225	2.151	2.219	1.836	2,153,635
2022-09-27	2.223	2.237	2.200	2.215	1.833	3,346,638
2022-09-26	2.125	2.211	2.110	2.178	1.802	2,417,005
2022-09-23	2.217	2.217	2.104	2.131	1.763	3,475,317
2022-09-22	2.227	2.235	2.190	2.207	1.826	2,196,499
2022-09-21	2.237	2.266	2.225	2.260	1.870	2,580,915
2022-09-20	2.408	2.424	2.219	2.229	1.845	5,092,017
2022-09-19	2.361	2.418	2.342	2.406	1.991	6,008,119
2022-09-16	2.410	2.410	2.363	2.398	1.984	1,636,274
2022-09-15	2.402	2.410	2.379	2.404	1.989	814,549
2022-09-14	2.352	2.400	2.352	2.387	1.975	1,037,202
2022-09-13	2.422	2.424	2.359	2.367	1.959	1,119,660
2022-09-12	2.387	2.422	2.375	2.422	2.004	1,245,772
2022-09-09	2.258	2.363	2.258	2.352	1.947	1,216,551
2022-09-08	2.278	2.293	2.260	2.291	1.896	986,823
2022-09-07	2.272	2.287	2.256	2.270	1.879	717,705
2022-09-06	2.270	2.289	2.264	2.276	1.884	926,386
2022-09-05	2.258	2.289	2.258	2.270	1.879	754,375
2022-09-02	2.274	2.305	2.252	2.301	1.904	1,696,649
2022-09-01	2.293	2.293	2.252	2.258	1.868	1,099,844
2022-08-31	2.274	2.291	2.258	2.281	1.887	1,357,166
2022-08-30	2.297	2.322	2.287	2.287	1.892	996,509
2022-08-29	2.258	2.293	2.242	2.285	1.891	1,312,896
2022-08-26	2.322	2.348	2.266	2.283	1.889	988,312
2022-08-25	2.379	2.379	2.326	2.330	1.928	753,478
2022-08-24	2.359	2.365	2.340	2.350	1.945	907,542
2022-08-23	2.350	2.367	2.328	2.350	1.945	821,013
2022-08-22	2.356	2.359	2.315	2.342	1.938	1,040,118
2022-08-19	2.410	2.412	2.367	2.379	1.969	900,006
2022-08-18	2.434	2.437	2.398	2.410	1.994	847,265
2022-08-17	2.430	2.441	2.389	2.416	1.999	848,589
2022-08-16	2.383	2.426	2.383	2.426	2.008	860,945
2022-08-15	2.432	2.434	2.350	2.383	1.972	1,057,326
2022-08-12	2.432	2.445	2.412	2.430	2.011	854,479
2022-08-11	2.412	2.430	2.400	2.414	1.998	944,042
2022-08-10	2.350	2.402	2.350	2.402	1.987	1,170,947
2022-08-09	2.340	2.389	2.322	2.377	1.967	1,871,828
2022-08-08	2.309	2.330	2.278	2.320	1.919	1,042,628
2022-08-05	2.258	2.303	2.256	2.293	1.897	1,032,155
2022-08-04	2.272	2.297	2.266	2.270	1.879	1,103,905
2022-08-03	2.258	2.303	2.244	2.287	1.892	1,657,713
2022-08-02	2.217	2.289	2.207	2.270	1.879	1,662,103
2022-08-01	2.295	2.297	2.166	2.231	1.846	5,082,409

← NewerPage 18 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.