Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.578 | 3.598 | 3.464 | 3.532 | 3.371 | 2,763,789 |
| 2025-05-22 | 3.496 | 3.582 | 3.462 | 3.572 | 3.409 | 2,177,232 |
| 2025-05-21 | 3.528 | 3.548 | 3.502 | 3.528 | 3.367 | 1,605,792 |
| 2025-05-20 | 3.500 | 3.536 | 3.496 | 3.530 | 3.369 | 2,008,007 |
| 2025-05-19 | 3.456 | 3.512 | 3.430 | 3.498 | 3.338 | 1,823,155 |
| 2025-05-16 | 3.446 | 3.458 | 3.432 | 3.448 | 3.291 | 1,591,676 |
| 2025-05-15 | 3.410 | 3.444 | 3.282 | 3.438 | 3.281 | 3,730,262 |
| 2025-05-14 | 3.432 | 3.462 | 3.406 | 3.412 | 3.256 | 5,549,891 |
| 2025-05-13 | 3.372 | 3.434 | 3.368 | 3.426 | 3.270 | 2,098,312 |
| 2025-05-12 | 3.350 | 3.402 | 3.342 | 3.368 | 3.214 | 2,625,828 |
| 2025-05-09 | 3.314 | 3.328 | 3.310 | 3.320 | 3.168 | 1,397,234 |
| 2025-05-08 | 3.320 | 3.336 | 3.302 | 3.310 | 3.159 | 1,676,026 |
| 2025-05-07 | 3.320 | 3.332 | 3.282 | 3.300 | 3.149 | 1,190,203 |
| 2025-05-06 | 3.300 | 3.326 | 3.262 | 3.322 | 3.170 | 1,783,192 |
| 2025-05-05 | 3.286 | 3.294 | 3.268 | 3.280 | 3.130 | 1,194,073 |
| 2025-05-02 | 3.250 | 3.302 | 3.204 | 3.274 | 3.125 | 2,172,974 |
| 2025-04-30 | 3.264 | 3.264 | 3.176 | 3.224 | 3.077 | 1,493,869 |
| 2025-04-29 | 3.260 | 3.272 | 3.204 | 3.210 | 3.063 | 1,146,712 |
| 2025-04-28 | 3.240 | 3.260 | 3.230 | 3.240 | 3.092 | 1,272,450 |
| 2025-04-25 | 3.170 | 3.228 | 3.164 | 3.228 | 3.081 | 5,036,266 |
| 2025-04-24 | 3.130 | 3.162 | 3.126 | 3.140 | 2.997 | 1,371,329 |
| 2025-04-23 | 3.140 | 3.164 | 3.120 | 3.120 | 2.978 | 2,235,830 |
| 2025-04-22 | 3.086 | 3.120 | 3.070 | 3.098 | 2.957 | 2,415,251 |
| 2025-04-17 | 3.084 | 3.108 | 3.074 | 3.086 | 2.945 | 1,562,439 |
| 2025-04-16 | 3.060 | 3.094 | 3.042 | 3.094 | 2.953 | 1,438,177 |
| 2025-04-15 | 3.002 | 3.078 | 3.002 | 3.070 | 2.930 | 2,052,561 |
| 2025-04-14 | 2.980 | 3.006 | 2.964 | 2.998 | 2.861 | 1,495,428 |
| 2025-04-11 | 2.912 | 2.938 | 2.860 | 2.906 | 2.773 | 1,834,120 |
| 2025-04-10 | 3.112 | 3.112 | 2.890 | 2.902 | 2.770 | 3,149,125 |
| 2025-04-09 | 2.784 | 2.822 | 2.694 | 2.764 | 2.638 | 3,186,302 |
| 2025-04-08 | 2.850 | 2.902 | 2.768 | 2.856 | 2.726 | 2,728,462 |
| 2025-04-07 | 2.580 | 2.964 | 2.520 | 2.798 | 2.670 | 5,921,154 |
| 2025-04-04 | 3.110 | 3.112 | 2.892 | 2.922 | 2.789 | 4,931,817 |
| 2025-04-03 | 3.188 | 3.228 | 3.134 | 3.150 | 3.006 | 2,208,217 |
| 2025-04-02 | 3.202 | 3.226 | 3.182 | 3.226 | 3.079 | 1,131,866 |
| 2025-04-01 | 3.220 | 3.230 | 3.184 | 3.218 | 3.071 | 1,292,266 |
| 2025-03-31 | 3.300 | 3.300 | 3.174 | 3.212 | 3.065 | 2,724,708 |
| 2025-03-28 | 3.338 | 3.376 | 3.304 | 3.314 | 3.163 | 1,241,072 |
| 2025-03-27 | 3.300 | 3.376 | 3.300 | 3.360 | 3.207 | 1,568,533 |
| 2025-03-26 | 3.360 | 3.366 | 3.336 | 3.338 | 3.186 | 1,452,309 |
| 2025-03-25 | 3.300 | 3.352 | 3.300 | 3.352 | 3.199 | 1,833,801 |
| 2025-03-24 | 3.330 | 3.338 | 3.290 | 3.300 | 3.149 | 1,148,989 |
| 2025-03-21 | 3.296 | 3.330 | 3.282 | 3.306 | 3.155 | 4,216,591 |
| 2025-03-20 | 3.324 | 3.368 | 3.280 | 3.324 | 3.172 | 1,376,261 |
| 2025-03-19 | 3.296 | 3.322 | 3.274 | 3.322 | 3.170 | 2,046,772 |
| 2025-03-18 | 3.260 | 3.320 | 3.252 | 3.320 | 3.168 | 2,200,586 |
| 2025-03-17 | 3.232 | 3.262 | 3.232 | 3.258 | 3.109 | 1,593,154 |
| 2025-03-14 | 3.180 | 3.244 | 3.168 | 3.232 | 3.084 | 1,524,599 |
| 2025-03-13 | 3.162 | 3.222 | 3.160 | 3.188 | 3.042 | 1,713,947 |
| 2025-03-12 | 3.132 | 3.184 | 3.132 | 3.184 | 3.039 | 2,807,999 |
| 2025-03-11 | 3.234 | 3.238 | 3.116 | 3.130 | 2.987 | 3,044,959 |
| 2025-03-10 | 3.378 | 3.378 | 3.224 | 3.238 | 3.090 | 3,549,439 |
| 2025-03-07 | 3.340 | 3.358 | 3.304 | 3.352 | 3.199 | 1,910,785 |
| 2025-03-06 | 3.424 | 3.426 | 3.336 | 3.372 | 3.218 | 2,396,986 |
| 2025-03-05 | 3.340 | 3.440 | 3.340 | 3.388 | 3.233 | 4,391,715 |
| 2025-03-04 | 3.330 | 3.354 | 3.294 | 3.312 | 3.161 | 2,609,848 |
| 2025-03-03 | 3.372 | 3.394 | 3.318 | 3.356 | 3.203 | 1,831,407 |
| 2025-02-28 | 3.320 | 3.440 | 3.320 | 3.370 | 3.216 | 4,269,480 |
| 2025-02-27 | 3.320 | 3.360 | 3.300 | 3.330 | 3.178 | 1,599,182 |
| 2025-02-26 | 3.298 | 3.352 | 3.288 | 3.316 | 3.165 | 2,290,439 |
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.