Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.770 | 3.794 | 3.746 | 3.776 | 3.651 | 2,148,030 |
| 2025-08-14 | 3.750 | 3.768 | 3.730 | 3.750 | 3.626 | 2,382,348 |
| 2025-08-13 | 3.748 | 3.770 | 3.734 | 3.734 | 3.610 | 2,149,909 |
| 2025-08-12 | 3.700 | 3.736 | 3.692 | 3.724 | 3.601 | 2,171,443 |
| 2025-08-11 | 3.680 | 3.700 | 3.652 | 3.694 | 3.572 | 1,792,342 |
| 2025-08-08 | 3.650 | 3.676 | 3.642 | 3.662 | 3.541 | 2,084,892 |
| 2025-08-07 | 3.572 | 3.656 | 3.570 | 3.638 | 3.518 | 2,676,682 |
| 2025-08-06 | 3.520 | 3.580 | 3.508 | 3.564 | 3.446 | 1,755,508 |
| 2025-08-05 | 3.500 | 3.520 | 3.474 | 3.502 | 3.386 | 1,267,649 |
| 2025-08-04 | 3.510 | 3.522 | 3.466 | 3.470 | 3.355 | 1,495,293 |
| 2025-08-01 | 3.594 | 3.596 | 3.466 | 3.500 | 3.384 | 3,047,656 |
| 2025-07-31 | 3.712 | 3.728 | 3.590 | 3.590 | 3.471 | 3,503,281 |
| 2025-07-30 | 3.590 | 3.724 | 3.572 | 3.720 | 3.597 | 6,809,049 |
| 2025-07-29 | 3.600 | 3.624 | 3.552 | 3.614 | 3.494 | 2,713,100 |
| 2025-07-28 | 3.620 | 3.658 | 3.584 | 3.608 | 3.489 | 2,240,128 |
| 2025-07-25 | 3.630 | 3.630 | 3.570 | 3.608 | 3.489 | 1,487,880 |
| 2025-07-24 | 3.640 | 3.658 | 3.600 | 3.626 | 3.506 | 2,233,416 |
| 2025-07-23 | 3.558 | 3.634 | 3.538 | 3.620 | 3.500 | 3,896,818 |
| 2025-07-22 | 3.532 | 3.558 | 3.522 | 3.534 | 3.417 | 1,273,381 |
| 2025-07-21 | 3.586 | 3.630 | 3.522 | 3.528 | 3.411 | 2,269,431 |
| 2025-07-18 | 3.560 | 3.576 | 3.542 | 3.576 | 3.458 | 1,501,705 |
| 2025-07-17 | 3.496 | 3.554 | 3.496 | 3.546 | 3.429 | 1,380,559 |
| 2025-07-16 | 3.508 | 3.550 | 3.474 | 3.476 | 3.361 | 1,154,125 |
| 2025-07-15 | 3.556 | 3.570 | 3.506 | 3.516 | 3.400 | 1,469,921 |
| 2025-07-14 | 3.506 | 3.568 | 3.504 | 3.568 | 3.450 | 1,835,785 |
| 2025-07-11 | 3.568 | 3.588 | 3.534 | 3.558 | 3.440 | 2,046,748 |
| 2025-07-10 | 3.600 | 3.626 | 3.564 | 3.574 | 3.456 | 2,522,786 |
| 2025-07-09 | 3.536 | 3.596 | 3.524 | 3.586 | 3.467 | 1,579,190 |
| 2025-07-08 | 3.560 | 3.568 | 3.532 | 3.536 | 3.419 | 1,012,774 |
| 2025-07-07 | 3.538 | 3.558 | 3.532 | 3.550 | 3.432 | 986,950 |
| 2025-07-04 | 3.572 | 3.572 | 3.508 | 3.538 | 3.421 | 999,827 |
| 2025-07-03 | 3.540 | 3.566 | 3.522 | 3.560 | 3.442 | 1,715,065 |
| 2025-07-02 | 3.518 | 3.534 | 3.488 | 3.520 | 3.403 | 1,289,579 |
| 2025-07-01 | 3.474 | 3.520 | 3.474 | 3.500 | 3.384 | 1,387,481 |
| 2025-06-30 | 3.456 | 3.488 | 3.440 | 3.468 | 3.353 | 1,625,750 |
| 2025-06-27 | 3.450 | 3.472 | 3.432 | 3.470 | 3.355 | 2,083,009 |
| 2025-06-26 | 3.444 | 3.506 | 3.438 | 3.470 | 3.312 | 1,933,925 |
| 2025-06-25 | 3.472 | 3.476 | 3.422 | 3.422 | 3.266 | 1,155,328 |
| 2025-06-24 | 3.460 | 3.490 | 3.444 | 3.444 | 3.287 | 1,731,099 |
| 2025-06-23 | 3.432 | 3.468 | 3.404 | 3.432 | 3.275 | 1,913,436 |
| 2025-06-20 | 3.470 | 3.508 | 3.464 | 3.472 | 3.314 | 2,723,148 |
| 2025-06-19 | 3.544 | 3.544 | 3.464 | 3.464 | 3.306 | 3,198,625 |
| 2025-06-18 | 3.538 | 3.572 | 3.524 | 3.556 | 3.394 | 1,136,552 |
| 2025-06-17 | 3.550 | 3.570 | 3.522 | 3.546 | 3.384 | 1,229,992 |
| 2025-06-16 | 3.512 | 3.580 | 3.512 | 3.568 | 3.405 | 26,898,641 |
| 2025-06-13 | 3.492 | 3.548 | 3.480 | 3.530 | 3.369 | 2,366,305 |
| 2025-06-12 | 3.550 | 3.566 | 3.508 | 3.562 | 3.399 | 1,338,869 |
| 2025-06-11 | 3.580 | 3.626 | 3.544 | 3.550 | 3.388 | 4,506,611 |
| 2025-06-10 | 3.464 | 3.602 | 3.456 | 3.578 | 3.415 | 2,887,312 |
| 2025-06-09 | 3.476 | 3.496 | 3.464 | 3.466 | 3.308 | 26,021,400 |
| 2025-06-06 | 3.502 | 3.504 | 3.476 | 3.478 | 3.319 | 1,449,204 |
| 2025-06-05 | 3.500 | 3.528 | 3.472 | 3.488 | 3.329 | 1,855,648 |
| 2025-06-04 | 3.580 | 3.582 | 3.480 | 3.494 | 3.335 | 2,164,728 |
| 2025-06-03 | 3.572 | 3.584 | 3.542 | 3.564 | 3.401 | 2,861,785 |
| 2025-06-02 | 3.560 | 3.608 | 3.544 | 3.578 | 3.415 | 1,533,075 |
| 2025-05-30 | 3.576 | 3.618 | 3.564 | 3.564 | 3.401 | 1,729,035 |
| 2025-05-29 | 3.590 | 3.622 | 3.566 | 3.572 | 3.409 | 1,743,770 |
| 2025-05-28 | 3.560 | 3.586 | 3.558 | 3.572 | 3.409 | 6,623,328 |
| 2025-05-27 | 3.550 | 3.588 | 3.540 | 3.560 | 3.398 | 1,341,163 |
| 2025-05-26 | 3.560 | 3.586 | 3.552 | 3.564 | 3.401 | 1,290,958 |
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.