Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.320	2.373	2.307	2.348	1.896	2,164,559
2022-02-08	2.285	2.317	2.285	2.311	1.866	1,549,442
2022-02-07	2.309	2.332	2.285	2.285	1.845	2,558,521
2022-02-04	2.328	2.344	2.289	2.299	1.856	1,826,409
2022-02-03	2.287	2.326	2.287	2.326	1.878	1,097,681
2022-02-02	2.309	2.334	2.303	2.309	1.865	1,235,401
2022-02-01	2.285	2.309	2.278	2.307	1.863	1,481,341
2022-01-31	2.278	2.278	2.244	2.268	1.831	2,740,032
2022-01-28	2.309	2.309	2.242	2.254	1.820	2,737,842
2022-01-27	2.250	2.330	2.217	2.305	1.861	2,494,537
2022-01-26	2.256	2.303	2.256	2.289	1.848	1,883,111
2022-01-25	2.248	2.266	2.215	2.246	1.813	2,031,106
2022-01-24	2.289	2.336	2.200	2.227	1.798	2,767,537
2022-01-21	2.264	2.305	2.225	2.299	1.856	2,254,496
2022-01-20	2.291	2.311	2.272	2.305	1.861	2,344,823
2022-01-19	2.278	2.328	2.272	2.299	1.856	1,482,845
2022-01-18	2.320	2.324	2.276	2.289	1.848	1,497,622
2022-01-17	2.350	2.352	2.326	2.332	1.883	1,418,884
2022-01-14	2.354	2.356	2.326	2.328	1.879	2,425,679
2022-01-13	2.381	2.398	2.363	2.395	1.895	2,087,137
2022-01-12	2.350	2.373	2.340	2.367	1.872	4,294,646
2022-01-11	2.336	2.354	2.317	2.348	1.857	1,571,320
2022-01-10	2.324	2.338	2.311	2.330	1.843	1,202,711
2022-01-07	2.348	2.348	2.305	2.322	1.836	1,137,916
2022-01-06	2.309	2.344	2.270	2.338	1.849	1,367,549
2022-01-05	2.365	2.365	2.315	2.317	1.833	2,211,801
2022-01-04	2.348	2.377	2.344	2.361	1.867	2,073,802
2022-01-03	2.332	2.359	2.324	2.334	1.846	1,512,017
2021-12-30	2.299	2.346	2.285	2.346	1.856	3,725,075
2021-12-29	2.289	2.326	2.283	2.309	1.826	1,745,855
2021-12-28	2.266	2.307	2.266	2.303	1.822	1,248,253
2021-12-27	2.231	2.285	2.231	2.281	1.804	1,251,804
2021-12-23	2.244	2.264	2.242	2.258	1.786	1,580,461
2021-12-22	2.207	2.266	2.188	2.242	1.773	2,675,156
2021-12-21	2.145	2.188	2.141	2.188	1.731	11,599,280
2021-12-20	2.114	2.139	2.065	2.133	1.687	2,176,937
2021-12-17	2.147	2.170	2.141	2.164	1.711	1,277,260
2021-12-16	2.155	2.174	2.145	2.159	1.708	1,398,884
2021-12-15	2.164	2.188	2.135	2.137	1.690	1,388,811
2021-12-14	2.166	2.194	2.166	2.188	1.731	1,561,311
2021-12-13	2.213	2.231	2.170	2.176	1.721	2,047,582
2021-12-10	2.205	2.213	2.194	2.203	1.742	1,500,495
2021-12-09	2.198	2.217	2.184	2.203	1.742	1,932,144
2021-12-08	2.268	2.268	2.161	2.186	1.729	2,373,548
2021-12-07	2.227	2.248	2.227	2.235	1.768	1,614,976
2021-12-06	2.186	2.223	2.174	2.219	1.755	1,539,564
2021-12-03	2.168	2.203	2.155	2.168	1.714	1,774,024
2021-12-02	2.166	2.178	2.133	2.166	1.713	2,495,568
2021-12-01	2.200	2.203	2.161	2.186	1.729	2,271,318
2021-11-30	2.145	2.164	2.114	2.147	1.698	3,362,681
2021-11-29	2.145	2.178	2.120	2.155	1.705	4,288,538
2021-11-26	2.170	2.172	2.104	2.112	1.671	3,182,077
2021-11-25	2.194	2.221	2.180	2.215	1.752	1,658,541
2021-11-24	2.186	2.205	2.174	2.196	1.737	2,884,618
2021-11-23	2.203	2.211	2.176	2.194	1.736	1,771,117
2021-11-22	2.205	2.227	2.178	2.211	1.749	2,348,928
2021-11-19	2.252	2.252	2.168	2.203	1.742	3,992,227
2021-11-18	2.237	2.270	2.221	2.235	1.768	3,179,950
2021-11-17	2.278	2.278	2.233	2.248	1.778	4,998,475
2021-11-16	2.289	2.301	2.270	2.270	1.796	1,886,991

← NewerPage 21 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.