Sacyr SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	2.289	2.301	2.270	2.270	1.796	1,886,991
2021-11-15	2.287	2.301	2.266	2.301	1.820	2,312,301
2021-11-12	2.293	2.311	2.272	2.285	1.807	2,433,305
2021-11-11	2.297	2.313	2.287	2.299	1.818	2,449,217
2021-11-10	2.320	2.338	2.295	2.309	1.826	4,901,326
2021-11-09	2.350	2.375	2.320	2.322	1.836	2,407,807
2021-11-08	2.369	2.373	2.315	2.346	1.856	3,044,295
2021-11-05	2.381	2.381	2.303	2.352	1.861	4,880,846
2021-11-04	2.519	2.545	2.315	2.383	1.885	12,510,380
2021-11-03	2.562	2.566	2.523	2.549	2.016	2,474,121
2021-11-02	2.533	2.574	2.523	2.562	2.026	2,450,195
2021-11-01	2.525	2.588	2.523	2.562	2.026	2,805,712
2021-10-29	2.490	2.525	2.484	2.525	1.997	2,840,477
2021-10-28	2.515	2.517	2.478	2.506	1.982	2,333,706
2021-10-27	2.517	2.533	2.498	2.502	1.979	2,244,085
2021-10-26	2.484	2.533	2.482	2.519	1.992	2,819,617
2021-10-25	2.500	2.533	2.469	2.496	1.974	3,575,765
2021-10-22	2.398	2.502	2.383	2.492	1.971	3,621,812
2021-10-21	2.449	2.471	2.393	2.402	1.899	3,384,262
2021-10-20	2.441	2.461	2.418	2.459	1.945	2,917,647

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.