Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.599	2.617	2.554	2.593	2.093	2,099,447
2022-05-05	2.740	2.740	2.597	2.599	2.098	2,620,671
2022-05-04	2.699	2.749	2.642	2.701	2.181	2,816,927
2022-05-03	2.648	2.699	2.634	2.642	2.133	2,023,298
2022-05-02	2.632	2.679	2.607	2.627	2.121	2,398,103
2022-04-29	2.634	2.679	2.634	2.650	2.140	2,276,133
2022-04-28	2.588	2.681	2.588	2.658	2.146	2,774,588
2022-04-27	2.545	2.627	2.545	2.617	2.113	2,022,962
2022-04-26	2.558	2.625	2.558	2.576	2.080	1,903,600
2022-04-25	2.531	2.595	2.531	2.560	2.067	2,310,974
2022-04-22	2.572	2.617	2.566	2.586	2.088	1,859,750
2022-04-21	2.584	2.650	2.584	2.617	2.113	2,051,650
2022-04-20	2.574	2.601	2.560	2.588	2.090	1,781,287
2022-04-19	2.537	2.632	2.504	2.582	2.085	2,723,127
2022-04-14	2.545	2.662	2.545	2.644	2.135	4,578,750
2022-04-13	2.463	2.547	2.463	2.535	2.047	3,984,482
2022-04-12	2.393	2.492	2.391	2.486	2.007	2,512,602
2022-04-11	2.408	2.478	2.391	2.449	1.977	3,734,630
2022-04-08	2.258	2.418	2.252	2.410	1.946	7,339,392
2022-04-07	2.159	2.250	2.159	2.231	1.802	3,062,330
2022-04-06	2.168	2.209	2.151	2.166	1.749	1,629,106
2022-04-05	2.239	2.239	2.178	2.188	1.767	1,862,510
2022-04-04	2.295	2.299	2.161	2.207	1.782	2,859,484
2022-04-01	2.262	2.283	2.242	2.278	1.840	1,400,905
2022-03-31	2.309	2.315	2.248	2.250	1.817	1,434,754
2022-03-30	2.258	2.309	2.258	2.299	1.856	3,519,627
2022-03-29	2.176	2.270	2.176	2.270	1.833	2,727,987
2022-03-28	2.176	2.215	2.174	2.174	1.755	1,505,120
2022-03-25	2.137	2.174	2.127	2.174	1.755	1,838,664
2022-03-24	2.135	2.174	2.135	2.139	1.727	1,886,983
2022-03-23	2.180	2.211	2.137	2.141	1.729	1,892,391
2022-03-22	2.135	2.192	2.127	2.170	1.752	2,705,733
2022-03-21	2.104	2.131	2.104	2.120	1.712	1,660,187
2022-03-18	2.145	2.145	2.098	2.110	1.704	1,441,624
2022-03-17	2.135	2.149	2.104	2.139	1.727	2,021,679
2022-03-16	2.122	2.133	2.106	2.108	1.702	3,507,578
2022-03-15	2.063	2.106	2.049	2.086	1.684	2,085,663
2022-03-14	2.077	2.125	2.073	2.073	1.674	2,101,505
2022-03-11	2.038	2.116	2.038	2.063	1.666	3,185,758
2022-03-10	2.053	2.069	2.021	2.053	1.657	2,934,321
2022-03-09	1.997	2.073	1.997	2.047	1.652	2,986,090
2022-03-08	1.930	2.021	1.915	1.989	1.606	2,502,857
2022-03-07	1.903	1.979	1.848	1.933	1.560	4,808,692
2022-03-04	2.016	2.020	1.967	1.967	1.589	4,036,824
2022-03-03	2.104	2.104	2.023	2.038	1.646	2,683,021
2022-03-02	2.063	2.094	2.022	2.088	1.686	3,150,471
2022-03-01	2.125	2.161	2.073	2.073	1.674	3,033,509
2022-02-28	2.104	2.153	2.086	2.149	1.735	2,825,399
2022-02-25	2.135	2.180	2.108	2.161	1.745	2,815,503
2022-02-24	2.094	2.129	2.063	2.110	1.704	3,223,242
2022-02-23	2.200	2.221	2.172	2.184	1.763	2,692,484
2022-02-22	2.151	2.231	2.122	2.200	1.777	2,346,867
2022-02-21	2.297	2.297	2.213	2.215	1.788	1,727,269
2022-02-18	2.301	2.320	2.270	2.274	1.836	1,231,344
2022-02-17	2.340	2.344	2.295	2.303	1.860	1,330,876
2022-02-16	2.322	2.352	2.307	2.328	1.879	1,510,423
2022-02-15	2.322	2.346	2.295	2.303	1.860	2,004,220
2022-02-14	2.309	2.359	2.278	2.330	1.881	3,055,646
2022-02-11	2.350	2.365	2.332	2.361	1.906	1,085,750
2022-02-10	2.365	2.402	2.361	2.373	1.916	1,831,492

← NewerPage 20 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.