Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.750 | 3.826 | 3.670 | 3.680 | 3.558 | 2,711,575 |
| 2025-11-06 | 3.846 | 3.846 | 3.756 | 3.774 | 3.649 | 1,545,357 |
| 2025-11-05 | 3.810 | 3.862 | 3.796 | 3.854 | 3.726 | 1,728,389 |
| 2025-11-04 | 3.778 | 3.824 | 3.734 | 3.822 | 3.695 | 1,270,284 |
| 2025-11-03 | 3.820 | 3.820 | 3.738 | 3.794 | 3.668 | 2,337,965 |
| 2025-10-31 | 3.920 | 3.920 | 3.806 | 3.816 | 3.690 | 1,800,767 |
| 2025-10-30 | 3.910 | 3.928 | 3.882 | 3.910 | 3.781 | 1,442,853 |
| 2025-10-29 | 3.950 | 3.950 | 3.908 | 3.910 | 3.781 | 1,545,311 |
| 2025-10-28 | 3.920 | 3.948 | 3.900 | 3.944 | 3.813 | 4,235,740 |
| 2025-10-27 | 3.942 | 3.954 | 3.916 | 3.930 | 3.800 | 2,326,536 |
| 2025-10-24 | 3.914 | 3.946 | 3.868 | 3.942 | 3.812 | 1,517,885 |
| 2025-10-23 | 3.904 | 3.934 | 3.880 | 3.920 | 3.790 | 1,667,743 |
| 2025-10-22 | 3.860 | 3.918 | 3.860 | 3.902 | 3.773 | 2,884,212 |
| 2025-10-21 | 3.940 | 3.940 | 3.842 | 3.856 | 3.728 | 3,331,114 |
| 2025-10-20 | 3.910 | 3.942 | 3.896 | 3.930 | 3.800 | 1,521,872 |
← NewerPage 5 of 5 · 255 trading days
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.