Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.608	4.700	4.530	4.678	4.579	2,934,749
2026-04-29	4.648	4.648	4.546	4.572	4.475	1,804,884
2026-04-28	4.644	4.680	4.616	4.624	4.526	2,052,285
2026-04-27	4.696	4.732	4.634	4.646	4.548	1,801,750
2026-04-24	4.714	4.722	4.638	4.678	4.579	1,999,521
2026-04-23	4.720	4.754	4.684	4.750	4.649	1,603,223
2026-04-22	4.826	4.860	4.734	4.744	4.643	1,793,384
2026-04-21	4.842	4.896	4.794	4.794	4.692	3,891,365
2026-04-20	4.780	4.808	4.738	4.802	4.700	1,884,843
2026-04-17	4.718	4.810	4.694	4.810	4.708	2,973,491
2026-04-16	4.662	4.726	4.636	4.684	4.585	2,723,711
2026-04-15	4.690	4.690	4.604	4.612	4.514	3,258,813
2026-04-14	4.658	4.684	4.634	4.680	4.581	1,460,221
2026-04-13	4.604	4.630	4.570	4.610	4.512	3,452,344
2026-04-10	4.650	4.692	4.612	4.658	4.559	1,473,212
2026-04-09	4.586	4.636	4.584	4.628	4.530	1,641,096
2026-04-08	4.654	4.660	4.568	4.600	4.503	2,750,089
2026-04-07	4.426	4.550	4.408	4.426	4.332	3,153,887
2026-04-02	4.362	4.472	4.346	4.458	4.364	2,352,625
2026-04-01	4.352	4.458	4.322	4.458	4.364	9,256,759
2026-03-31	4.160	4.242	4.158	4.202	4.113	1,815,776
2026-03-30	4.134	4.186	4.122	4.170	4.082	2,495,182
2026-03-27	4.144	4.172	4.104	4.170	4.082	1,836,554
2026-03-26	4.144	4.174	4.124	4.150	4.062	1,583,003
2026-03-25	4.200	4.214	4.132	4.186	4.097	1,788,812
2026-03-24	4.128	4.132	4.060	4.102	4.015	1,571,092
2026-03-23	3.960	4.170	3.872	4.118	4.031	2,824,473
2026-03-20	4.158	4.166	4.004	4.020	3.935	3,066,234
2026-03-19	4.172	4.178	4.070	4.088	4.001	2,150,404
2026-03-18	4.250	4.298	4.202	4.224	4.134	2,038,825
2026-03-17	4.180	4.228	4.152	4.204	4.115	1,416,524
2026-03-16	4.124	4.180	4.082	4.154	4.066	2,824,761
2026-03-13	4.150	4.198	4.064	4.110	4.023	2,656,485
2026-03-12	4.176	4.200	4.112	4.180	4.091	1,793,753
2026-03-11	4.248	4.250	4.186	4.200	4.111	1,746,731
2026-03-10	4.224	4.290	4.204	4.256	4.166	1,988,259
2026-03-09	3.970	4.120	3.922	4.112	4.025	3,489,550
2026-03-06	4.204	4.228	4.058	4.158	4.070	3,138,911
2026-03-05	4.246	4.318	4.174	4.204	4.115	14,482,290
2026-03-04	4.114	4.292	4.064	4.260	4.170	6,849,404
2026-03-03	4.380	4.382	4.104	4.180	4.091	7,606,150
2026-03-02	4.324	4.504	4.260	4.472	4.377	3,539,918
2026-02-27	4.550	4.596	4.458	4.536	4.440	3,489,875
2026-02-26	4.466	4.552	4.434	4.508	4.412	2,951,579
2026-02-25	4.496	4.520	4.462	4.490	4.395	2,430,318
2026-02-24	4.480	4.512	4.452	4.486	4.391	2,932,439
2026-02-23	4.400	4.484	4.380	4.460	4.365	2,168,692
2026-02-20	4.382	4.412	4.354	4.390	4.297	2,119,088
2026-02-19	4.390	4.392	4.294	4.340	4.248	2,921,606
2026-02-18	4.394	4.432	4.370	4.408	4.315	2,225,893
2026-02-17	4.434	4.434	4.368	4.410	4.317	6,143,228
2026-02-16	4.410	4.450	4.396	4.450	4.356	1,941,097
2026-02-13	4.370	4.404	4.346	4.400	4.307	1,813,306
2026-02-12	4.422	4.452	4.366	4.396	4.303	3,305,374
2026-02-11	4.338	4.440	4.294	4.408	4.315	2,727,470
2026-02-10	4.312	4.328	4.282	4.328	4.236	3,113,146
2026-02-09	4.256	4.316	4.184	4.314	4.223	13,511,670
2026-02-06	4.040	4.258	4.040	4.258	4.168	5,090,078
2026-02-05	4.008	4.054	3.994	4.034	3.949	1,385,789
2026-02-04	4.060	4.098	4.004	4.004	3.919	1,681,306

← NewerPage 3 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.