Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.060 | 4.098 | 4.004 | 4.004 | 3.919 | 1,681,306 |
| 2026-02-03 | 4.040 | 4.066 | 4.012 | 4.042 | 3.956 | 2,236,234 |
| 2026-02-02 | 3.942 | 4.024 | 3.938 | 4.004 | 3.919 | 1,285,892 |
| 2026-01-30 | 3.936 | 3.992 | 3.936 | 3.966 | 3.882 | 1,953,259 |
| 2026-01-29 | 3.988 | 4.000 | 3.918 | 3.926 | 3.843 | 1,331,297 |
| 2026-01-28 | 4.020 | 4.028 | 3.958 | 3.978 | 3.894 | 1,086,627 |
| 2026-01-27 | 3.950 | 4.010 | 3.940 | 3.998 | 3.913 | 1,372,594 |
| 2026-01-26 | 3.948 | 3.966 | 3.912 | 3.950 | 3.866 | 1,218,153 |
| 2026-01-23 | 3.982 | 3.982 | 3.924 | 3.948 | 3.864 | 1,306,002 |
| 2026-01-22 | 3.978 | 3.994 | 3.932 | 3.980 | 3.896 | 2,693,149 |
| 2026-01-21 | 3.896 | 3.948 | 3.878 | 3.918 | 3.835 | 1,988,852 |
| 2026-01-20 | 3.954 | 3.954 | 3.866 | 3.912 | 3.829 | 2,004,769 |
| 2026-01-19 | 3.968 | 3.992 | 3.928 | 3.992 | 3.907 | 1,900,231 |
| 2026-01-16 | 3.990 | 4.016 | 3.970 | 4.016 | 3.931 | 2,471,750 |
| 2026-01-15 | 3.970 | 3.988 | 3.942 | 3.974 | 3.890 | 1,574,631 |
| 2026-01-14 | 4.000 | 4.008 | 3.916 | 3.950 | 3.866 | 2,271,614 |
| 2026-01-13 | 4.000 | 4.010 | 3.930 | 3.996 | 3.911 | 3,531,079 |
| 2026-01-12 | 4.032 | 4.042 | 3.972 | 4.026 | 3.893 | 1,806,804 |
| 2026-01-09 | 4.092 | 4.092 | 4.002 | 4.030 | 3.897 | 5,009,566 |
| 2026-01-08 | 4.136 | 4.140 | 4.058 | 4.078 | 3.943 | 12,190,620 |
| 2026-01-07 | 4.094 | 4.130 | 4.070 | 4.128 | 3.991 | 3,620,902 |
| 2026-01-06 | 4.030 | 4.112 | 4.024 | 4.058 | 3.924 | 2,584,587 |
| 2026-01-05 | 3.960 | 4.016 | 3.924 | 3.996 | 3.864 | 7,627,257 |
| 2026-01-02 | 3.878 | 3.938 | 3.860 | 3.926 | 3.796 | 11,100,840 |
| 2025-12-31 | 3.854 | 3.878 | 3.852 | 3.866 | 3.738 | 874,500 |
| 2025-12-30 | 3.830 | 3.872 | 3.810 | 3.860 | 3.732 | 1,774,451 |
| 2025-12-29 | 3.830 | 3.834 | 3.802 | 3.828 | 3.701 | 1,130,201 |
| 2025-12-24 | 3.830 | 3.838 | 3.818 | 3.830 | 3.703 | 544,368 |
| 2025-12-23 | 3.846 | 3.846 | 3.810 | 3.828 | 3.701 | 1,058,514 |
| 2025-12-22 | 3.818 | 3.850 | 3.794 | 3.838 | 3.711 | 1,355,130 |
| 2025-12-19 | 3.810 | 3.818 | 3.782 | 3.810 | 3.684 | 2,530,322 |
| 2025-12-18 | 3.768 | 3.804 | 3.746 | 3.798 | 3.672 | 2,350,080 |
| 2025-12-17 | 3.800 | 3.820 | 3.752 | 3.772 | 3.647 | 1,677,829 |
| 2025-12-16 | 3.840 | 3.860 | 3.794 | 3.804 | 3.678 | 5,356,492 |
| 2025-12-15 | 3.796 | 3.864 | 3.780 | 3.844 | 3.717 | 3,152,182 |
| 2025-12-12 | 3.788 | 3.828 | 3.758 | 3.758 | 3.634 | 2,737,458 |
| 2025-12-11 | 3.730 | 3.746 | 3.700 | 3.744 | 3.620 | 3,273,587 |
| 2025-12-10 | 3.780 | 3.820 | 3.676 | 3.722 | 3.599 | 8,770,100 |
| 2025-12-09 | 3.990 | 4.010 | 3.954 | 3.958 | 3.827 | 1,834,366 |
| 2025-12-08 | 3.886 | 3.988 | 3.884 | 3.988 | 3.856 | 1,991,975 |
| 2025-12-05 | 3.882 | 3.938 | 3.868 | 3.868 | 3.740 | 1,316,789 |
| 2025-12-04 | 3.848 | 3.880 | 3.828 | 3.880 | 3.752 | 1,073,824 |
| 2025-12-03 | 3.844 | 3.844 | 3.814 | 3.840 | 3.713 | 1,005,690 |
| 2025-12-02 | 3.822 | 3.864 | 3.806 | 3.812 | 3.686 | 1,411,970 |
| 2025-12-01 | 3.844 | 3.844 | 3.748 | 3.824 | 3.697 | 1,418,073 |
| 2025-11-28 | 3.870 | 3.876 | 3.834 | 3.848 | 3.721 | 1,118,079 |
| 2025-11-27 | 3.820 | 3.874 | 3.804 | 3.852 | 3.724 | 2,303,118 |
| 2025-11-26 | 3.790 | 3.814 | 3.752 | 3.804 | 3.678 | 2,183,139 |
| 2025-11-25 | 3.780 | 3.784 | 3.722 | 3.770 | 3.645 | 838,334 |
| 2025-11-24 | 3.694 | 3.772 | 3.694 | 3.766 | 3.641 | 2,608,915 |
| 2025-11-21 | 3.672 | 3.690 | 3.634 | 3.672 | 3.550 | 2,405,602 |
| 2025-11-20 | 3.662 | 3.730 | 3.642 | 3.706 | 3.583 | 1,642,790 |
| 2025-11-19 | 3.600 | 3.642 | 3.554 | 3.642 | 3.521 | 3,098,945 |
| 2025-11-18 | 3.680 | 3.680 | 3.610 | 3.612 | 3.492 | 1,907,630 |
| 2025-11-17 | 3.734 | 3.770 | 3.702 | 3.716 | 3.593 | 1,330,248 |
| 2025-11-14 | 3.752 | 3.752 | 3.692 | 3.736 | 3.612 | 1,266,526 |
| 2025-11-13 | 3.812 | 3.828 | 3.778 | 3.778 | 3.653 | 1,305,372 |
| 2025-11-12 | 3.788 | 3.818 | 3.782 | 3.796 | 3.670 | 969,449 |
| 2025-11-11 | 3.752 | 3.776 | 3.738 | 3.776 | 3.651 | 1,189,160 |
| 2025-11-10 | 3.720 | 3.762 | 3.692 | 3.736 | 3.612 | 2,105,009 |
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.