Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.361	2.451	2.287	2.289	1.894	2,771,397
2022-07-28	2.402	2.402	2.363	2.387	1.975	846,341
2022-07-27	2.354	2.391	2.352	2.385	1.974	1,331,930
2022-07-26	2.377	2.377	2.326	2.352	1.947	1,164,986
2022-07-25	2.320	2.391	2.320	2.356	1.950	1,474,676
2022-07-22	2.307	2.348	2.303	2.344	1.940	1,607,916
2022-07-21	2.311	2.346	2.293	2.330	1.928	1,297,524
2022-07-20	2.361	2.365	2.313	2.322	1.921	1,317,572
2022-07-19	2.350	2.350	2.307	2.336	1.933	1,692,548
2022-07-18	2.322	2.342	2.305	2.320	1.919	1,099,059
2022-07-15	2.248	2.313	2.237	2.299	1.902	1,770,714
2022-07-14	2.268	2.281	2.221	2.227	1.843	2,556,536
2022-07-13	2.336	2.336	2.272	2.281	1.887	1,288,578
2022-07-12	2.309	2.320	2.281	2.311	1.913	1,321,965
2022-07-11	2.344	2.350	2.311	2.311	1.913	1,093,230
2022-07-08	2.354	2.385	2.344	2.385	1.974	1,378,215
2022-07-07	2.336	2.367	2.320	2.359	1.952	1,401,264
2022-07-06	2.297	2.311	2.262	2.291	1.896	1,832,665
2022-07-05	2.424	2.424	2.264	2.272	1.880	1,912,381
2022-07-04	2.385	2.426	2.385	2.402	1.987	2,717,625
2022-07-01	2.340	2.408	2.336	2.395	1.982	1,741,134
2022-06-30	2.428	2.445	2.258	2.354	1.948	4,601,939
2022-06-29	2.519	2.545	2.463	2.471	2.045	1,416,275
2022-06-28	2.510	2.574	2.508	2.545	2.106	1,790,053
2022-06-27	2.473	2.504	2.461	2.492	2.062	1,545,630
2022-06-24	2.451	2.465	2.420	2.457	2.033	1,101,018
2022-06-23	2.422	2.453	2.398	2.428	2.009	21,920,109
2022-06-22	2.484	2.484	2.361	2.422	2.004	2,489,375
2022-06-21	2.508	2.525	2.484	2.486	2.057	2,007,536
2022-06-20	2.443	2.492	2.441	2.480	2.052	2,314,995
2022-06-17	2.412	2.484	2.406	2.443	2.021	8,933,612
2022-06-16	2.486	2.496	2.424	2.428	2.009	1,379,786
2022-06-15	2.484	2.535	2.465	2.508	2.076	1,761,263
2022-06-14	2.543	2.549	2.486	2.498	2.067	1,923,509
2022-06-13	2.574	2.590	2.502	2.519	2.084	2,093,222
2022-06-10	2.705	2.710	2.611	2.619	2.167	1,887,105
2022-06-09	2.718	2.718	2.652	2.664	2.205	1,532,354
2022-06-08	2.710	2.722	2.673	2.693	2.229	1,469,666
2022-06-07	2.740	2.740	2.689	2.716	2.247	1,520,518
2022-06-06	2.679	2.734	2.668	2.730	2.259	1,746,940
2022-06-03	2.699	2.701	2.627	2.660	2.201	2,021,874
2022-06-02	2.746	2.771	2.720	2.720	2.196	1,522,447
2022-06-01	2.710	2.757	2.701	2.738	2.211	1,604,523
2022-05-31	2.734	2.742	2.703	2.714	2.191	2,438,601
2022-05-30	2.734	2.779	2.710	2.712	2.189	1,286,573
2022-05-27	2.720	2.775	2.720	2.761	2.229	2,189,401
2022-05-26	2.757	2.777	2.722	2.732	2.206	2,054,623
2022-05-25	2.734	2.773	2.701	2.757	2.226	2,517,514
2022-05-24	2.689	2.742	2.679	2.703	2.183	2,207,967
2022-05-23	2.644	2.683	2.638	2.679	2.163	1,896,884
2022-05-20	2.607	2.634	2.584	2.603	2.102	2,362,104
2022-05-19	2.603	2.646	2.545	2.578	2.082	3,310,091
2022-05-18	2.642	2.689	2.638	2.664	2.151	2,223,021
2022-05-17	2.582	2.658	2.582	2.621	2.116	2,492,383
2022-05-16	2.523	2.593	2.510	2.584	2.087	2,790,031
2022-05-13	2.484	2.533	2.467	2.519	2.034	1,805,848
2022-05-12	2.463	2.500	2.439	2.451	1.979	1,658,889
2022-05-11	2.463	2.502	2.447	2.494	2.014	1,780,361
2022-05-10	2.445	2.498	2.430	2.453	1.981	2,269,523
2022-05-09	2.554	2.595	2.465	2.467	1.992	3,075,824

← NewerPage 19 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.