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 |
| 2025-10-17 | 3.852 | 3.920 | 3.838 | 3.882 | 3.753 | 3,680,934 |
| 2025-10-16 | 3.838 | 3.882 | 3.826 | 3.874 | 3.746 | 5,166,999 |
| 2025-10-15 | 3.866 | 3.890 | 3.838 | 3.844 | 3.717 | 2,396,314 |
| 2025-10-14 | 3.792 | 3.850 | 3.768 | 3.850 | 3.723 | 3,493,477 |
| 2025-10-13 | 3.780 | 3.848 | 3.780 | 3.810 | 3.684 | 3,053,329 |
| 2025-10-10 | 3.710 | 3.790 | 3.710 | 3.760 | 3.636 | 2,870,255 |
| 2025-10-09 | 3.690 | 3.742 | 3.684 | 3.714 | 3.591 | 1,847,436 |
| 2025-10-08 | 3.666 | 3.694 | 3.656 | 3.690 | 3.568 | 1,666,226 |
| 2025-10-07 | 3.682 | 3.708 | 3.620 | 3.670 | 3.549 | 1,844,177 |
| 2025-10-06 | 3.644 | 3.700 | 3.606 | 3.690 | 3.568 | 1,776,372 |
| 2025-10-03 | 3.640 | 3.682 | 3.636 | 3.642 | 3.521 | 6,995,504 |
| 2025-10-02 | 3.568 | 3.614 | 3.568 | 3.614 | 3.494 | 1,649,604 |
| 2025-10-01 | 3.570 | 3.592 | 3.558 | 3.558 | 3.440 | 1,115,023 |
| 2025-09-30 | 3.470 | 3.562 | 3.458 | 3.562 | 3.444 | 1,308,516 |
| 2025-09-29 | 3.488 | 3.492 | 3.460 | 3.470 | 3.355 | 751,211 |
| 2025-09-26 | 3.482 | 3.508 | 3.476 | 3.480 | 3.365 | 3,591,913 |
| 2025-09-25 | 3.506 | 3.506 | 3.452 | 3.490 | 3.374 | 1,847,514 |
| 2025-09-24 | 3.520 | 3.528 | 3.504 | 3.506 | 3.390 | 1,136,308 |
| 2025-09-23 | 3.550 | 3.564 | 3.510 | 3.510 | 3.394 | 935,170 |
| 2025-09-22 | 3.570 | 3.572 | 3.524 | 3.540 | 3.423 | 1,466,380 |
| 2025-09-19 | 3.602 | 3.624 | 3.564 | 3.582 | 3.463 | 9,566,076 |
| 2025-09-18 | 3.636 | 3.654 | 3.582 | 3.598 | 3.479 | 841,797 |
| 2025-09-17 | 3.634 | 3.634 | 3.604 | 3.614 | 3.494 | 1,178,326 |
| 2025-09-16 | 3.690 | 3.690 | 3.618 | 3.620 | 3.500 | 1,049,405 |
| 2025-09-15 | 3.700 | 3.738 | 3.674 | 3.674 | 3.552 | 2,008,081 |
| 2025-09-12 | 3.660 | 3.690 | 3.660 | 3.672 | 3.550 | 1,393,545 |
| 2025-09-11 | 3.630 | 3.676 | 3.602 | 3.658 | 3.537 | 1,142,662 |
| 2025-09-10 | 3.608 | 3.646 | 3.594 | 3.626 | 3.506 | 1,357,365 |
| 2025-09-09 | 3.622 | 3.638 | 3.580 | 3.594 | 3.475 | 1,307,402 |
| 2025-09-08 | 3.572 | 3.620 | 3.572 | 3.614 | 3.494 | 1,143,005 |
| 2025-09-05 | 3.600 | 3.622 | 3.544 | 3.562 | 3.444 | 944,429 |
| 2025-09-04 | 3.564 | 3.594 | 3.556 | 3.594 | 3.475 | 804,174 |
| 2025-09-03 | 3.550 | 3.562 | 3.514 | 3.558 | 3.440 | 1,162,116 |
| 2025-09-02 | 3.594 | 3.608 | 3.520 | 3.540 | 3.423 | 1,259,571 |
| 2025-09-01 | 3.610 | 3.620 | 3.572 | 3.606 | 3.487 | 1,461,718 |
| 2025-08-29 | 3.626 | 3.640 | 3.598 | 3.606 | 3.487 | 1,029,235 |
| 2025-08-28 | 3.626 | 3.646 | 3.612 | 3.626 | 3.506 | 953,917 |
| 2025-08-27 | 3.650 | 3.666 | 3.602 | 3.626 | 3.506 | 1,158,715 |
| 2025-08-26 | 3.654 | 3.672 | 3.616 | 3.658 | 3.537 | 1,837,228 |
| 2025-08-25 | 3.776 | 3.776 | 3.668 | 3.674 | 3.552 | 1,978,478 |
| 2025-08-22 | 3.750 | 3.790 | 3.746 | 3.780 | 3.655 | 1,686,923 |
| 2025-08-21 | 3.750 | 3.760 | 3.728 | 3.748 | 3.624 | 1,744,183 |
| 2025-08-20 | 3.760 | 3.766 | 3.742 | 3.752 | 3.628 | 1,487,475 |
| 2025-08-19 | 3.786 | 3.790 | 3.752 | 3.758 | 3.634 | 3,133,798 |
| 2025-08-18 | 3.784 | 3.786 | 3.758 | 3.786 | 3.661 | 1,483,329 |
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.