Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.746	4.800	4.746	4.800	4.800	1,026,665
2026-07-23	4.828	4.908	4.748	4.748	4.748	2,289,691
2026-07-22	4.794	4.874	4.760	4.860	4.860	2,335,482
2026-07-21	4.748	4.782	4.728	4.766	4.766	1,527,085
2026-07-20	4.706	4.766	4.692	4.730	4.730	1,486,495
2026-07-17	4.724	4.746	4.646	4.722	4.722	2,090,296
2026-07-16	4.782	4.782	4.694	4.736	4.736	1,792,390
2026-07-15	4.740	4.794	4.708	4.744	4.744	1,255,156
2026-07-14	4.690	4.746	4.672	4.744	4.744	1,298,178
2026-07-13	4.726	4.750	4.678	4.732	4.732	1,658,619
2026-07-10	4.780	4.844	4.716	4.734	4.734	1,849,259
2026-07-09	4.750	4.798	4.722	4.798	4.798	2,684,219
2026-07-08	4.780	4.792	4.668	4.688	4.688	2,332,516
2026-07-07	4.924	4.944	4.782	4.812	4.812	2,150,407
2026-07-06	4.890	4.952	4.856	4.924	4.924	2,863,462
2026-07-03	4.796	4.894	4.766	4.880	4.880	2,063,923
2026-07-02	4.652	4.816	4.634	4.814	4.814	4,423,231
2026-07-01	4.702	4.702	4.598	4.640	4.640	1,763,885
2026-06-30	4.660	4.708	4.642	4.676	4.676	1,380,651
2026-06-29	4.610	4.646	4.574	4.630	4.630	1,952,300
2026-06-26	4.780	4.794	4.712	4.716	4.616	1,429,298
2026-06-25	4.784	4.846	4.778	4.802	4.700	1,285,450
2026-06-24	4.816	4.828	4.712	4.786	4.685	5,876,929
2026-06-23	4.832	4.846	4.728	4.812	4.710	2,503,345
2026-06-22	4.708	4.860	4.688	4.860	4.757	20,169,330
2026-06-19	4.740	4.744	4.704	4.718	4.618	1,946,768
2026-06-18	4.724	4.738	4.664	4.714	4.614	1,455,689
2026-06-17	4.680	4.716	4.664	4.704	4.604	1,453,689
2026-06-16	4.666	4.692	4.636	4.678	4.579	1,754,195
2026-06-15	4.730	4.774	4.658	4.658	4.559	2,415,571
2026-06-12	4.572	4.636	4.546	4.634	4.536	2,048,268
2026-06-11	4.400	4.522	4.394	4.502	4.407	1,527,058
2026-06-10	4.424	4.452	4.368	4.382	4.289	1,877,719
2026-06-09	4.522	4.540	4.410	4.410	4.317	1,970,022
2026-06-08	4.504	4.550	4.484	4.506	4.411	1,366,736
2026-06-05	4.544	4.598	4.544	4.576	4.479	1,184,231
2026-06-04	4.520	4.576	4.518	4.528	4.432	1,618,963
2026-06-03	4.560	4.588	4.526	4.544	4.448	1,603,119
2026-06-02	4.652	4.652	4.562	4.572	4.475	1,187,521
2026-06-01	4.636	4.700	4.568	4.596	4.499	1,653,827
2026-05-29	4.646	4.670	4.586	4.652	4.553	4,763,902
2026-05-28	4.716	4.716	4.592	4.618	4.520	2,215,260
2026-05-27	4.720	4.772	4.704	4.738	4.638	1,438,443
2026-05-26	4.672	4.714	4.658	4.706	4.606	1,454,538
2026-05-25	4.582	4.706	4.576	4.668	4.569	1,805,874
2026-05-22	4.544	4.564	4.508	4.528	4.432	1,461,391
2026-05-21	4.558	4.572	4.496	4.514	4.418	1,270,430
2026-05-20	4.478	4.590	4.478	4.560	4.463	1,516,711
2026-05-19	4.574	4.588	4.432	4.452	4.358	2,293,982
2026-05-18	4.578	4.632	4.528	4.590	4.493	1,384,679
2026-05-15	4.622	4.668	4.588	4.610	4.512	1,723,984
2026-05-14	4.668	4.696	4.666	4.684	4.585	926,590
2026-05-13	4.660	4.688	4.618	4.658	4.559	2,886,499
2026-05-12	4.726	4.750	4.618	4.628	4.530	3,407,141
2026-05-11	4.738	4.762	4.706	4.758	4.657	1,475,911
2026-05-08	4.786	4.788	4.706	4.740	4.640	1,884,419
2026-05-07	4.900	4.912	4.780	4.780	4.679	2,139,214
2026-05-06	4.830	4.936	4.822	4.874	4.771	2,216,786
2026-05-05	4.620	4.766	4.620	4.766	4.665	1,613,019
2026-05-04	4.726	4.726	4.584	4.610	4.512	1,797,121

← NewerPage 2 of 22 · 1,281 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.