Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.260 | 3.304 | 3.260 | 3.274 | 3.125 | 1,478,075 |
| 2025-02-24 | 3.260 | 3.294 | 3.256 | 3.268 | 3.119 | 1,418,184 |
| 2025-02-21 | 3.296 | 3.296 | 3.252 | 3.270 | 3.121 | 1,643,833 |
| 2025-02-20 | 3.280 | 3.320 | 3.266 | 3.282 | 3.132 | 1,701,693 |
| 2025-02-19 | 3.354 | 3.360 | 3.252 | 3.270 | 3.121 | 2,636,097 |
| 2025-02-18 | 3.376 | 3.380 | 3.348 | 3.352 | 3.199 | 1,838,721 |
| 2025-02-17 | 3.294 | 3.364 | 3.288 | 3.354 | 3.201 | 1,966,350 |
| 2025-02-14 | 3.300 | 3.308 | 3.266 | 3.284 | 3.134 | 1,491,077 |
| 2025-02-13 | 3.316 | 3.342 | 3.294 | 3.300 | 3.149 | 1,946,440 |
| 2025-02-12 | 3.244 | 3.312 | 3.244 | 3.308 | 3.157 | 3,302,344 |
| 2025-02-11 | 3.224 | 3.248 | 3.220 | 3.234 | 3.086 | 1,267,812 |
| 2025-02-10 | 3.230 | 3.258 | 3.214 | 3.230 | 3.083 | 1,335,527 |
| 2025-02-07 | 3.230 | 3.256 | 3.218 | 3.230 | 3.083 | 1,383,624 |
| 2025-02-06 | 3.190 | 3.228 | 3.172 | 3.228 | 3.081 | 1,690,962 |
| 2025-02-05 | 3.222 | 3.228 | 3.174 | 3.186 | 3.041 | 1,924,306 |
| 2025-02-04 | 3.132 | 3.228 | 3.132 | 3.222 | 3.075 | 3,405,750 |
| 2025-02-03 | 3.110 | 3.168 | 3.096 | 3.148 | 3.004 | 3,329,539 |
| 2025-01-31 | 3.230 | 3.230 | 3.094 | 3.162 | 3.018 | 4,808,800 |
| 2025-01-30 | 3.210 | 3.236 | 3.204 | 3.230 | 3.083 | 989,446 |
| 2025-01-29 | 3.222 | 3.238 | 3.200 | 3.208 | 3.062 | 1,534,625 |
| 2025-01-28 | 3.198 | 3.228 | 3.184 | 3.208 | 3.062 | 1,097,480 |
| 2025-01-27 | 3.190 | 3.228 | 3.180 | 3.208 | 3.062 | 1,342,171 |
| 2025-01-24 | 3.270 | 3.278 | 3.210 | 3.218 | 3.071 | 1,551,663 |
| 2025-01-23 | 3.212 | 3.264 | 3.206 | 3.252 | 3.104 | 3,080,885 |
| 2025-01-22 | 3.176 | 3.226 | 3.174 | 3.214 | 3.067 | 2,694,340 |
| 2025-01-21 | 3.180 | 3.190 | 3.148 | 3.188 | 3.042 | 1,268,500 |
| 2025-01-20 | 3.140 | 3.190 | 3.126 | 3.180 | 3.035 | 2,877,477 |
| 2025-01-17 | 3.136 | 3.146 | 3.114 | 3.132 | 2.989 | 2,022,865 |
| 2025-01-16 | 3.128 | 3.134 | 3.100 | 3.130 | 2.987 | 2,022,363 |
| 2025-01-15 | 3.052 | 3.110 | 3.042 | 3.106 | 2.964 | 1,366,485 |
| 2025-01-14 | 3.064 | 3.064 | 3.014 | 3.040 | 2.901 | 1,839,739 |
| 2025-01-13 | 3.124 | 3.124 | 3.090 | 3.100 | 2.884 | 2,101,243 |
| 2025-01-10 | 3.200 | 3.200 | 3.118 | 3.126 | 2.908 | 1,428,112 |
| 2025-01-09 | 3.172 | 3.198 | 3.160 | 3.190 | 2.968 | 1,109,375 |
| 2025-01-08 | 3.188 | 3.190 | 3.140 | 3.178 | 2.957 | 1,445,225 |
| 2025-01-07 | 3.198 | 3.210 | 3.170 | 3.176 | 2.955 | 1,399,617 |
| 2025-01-06 | 3.240 | 3.240 | 3.170 | 3.184 | 2.962 | 1,243,817 |
| 2025-01-03 | 3.230 | 3.240 | 3.198 | 3.214 | 2.990 | 945,862 |
| 2025-01-02 | 3.200 | 3.224 | 3.166 | 3.218 | 2.994 | 10,316,190 |
| 2024-12-31 | 3.132 | 3.186 | 3.132 | 3.182 | 2.960 | 1,347,742 |
| 2024-12-30 | 3.132 | 3.166 | 3.128 | 3.144 | 2.925 | 1,502,082 |
| 2024-12-27 | 3.128 | 3.148 | 3.110 | 3.134 | 2.916 | 1,211,523 |
| 2024-12-24 | 3.070 | 3.120 | 3.070 | 3.120 | 2.903 | 477,980 |
| 2024-12-23 | 3.062 | 3.080 | 3.052 | 3.062 | 2.849 | 1,497,410 |
| 2024-12-20 | 3.032 | 3.076 | 3.014 | 3.068 | 2.854 | 1,675,716 |
| 2024-12-19 | 3.084 | 3.088 | 3.028 | 3.048 | 2.836 | 1,750,647 |
| 2024-12-18 | 3.140 | 3.144 | 3.104 | 3.120 | 2.903 | 1,357,546 |
| 2024-12-17 | 3.170 | 3.184 | 3.138 | 3.142 | 2.923 | 1,318,931 |
| 2024-12-16 | 3.186 | 3.200 | 3.154 | 3.172 | 2.951 | 1,283,818 |
| 2024-12-13 | 3.158 | 3.234 | 3.158 | 3.194 | 2.972 | 1,936,160 |
| 2024-12-12 | 3.134 | 3.198 | 3.110 | 3.154 | 2.934 | 2,896,006 |
| 2024-12-11 | 3.120 | 3.136 | 3.100 | 3.130 | 2.912 | 1,362,182 |
| 2024-12-10 | 3.138 | 3.146 | 3.110 | 3.124 | 2.906 | 1,373,937 |
| 2024-12-09 | 3.162 | 3.182 | 3.130 | 3.134 | 2.916 | 1,555,360 |
| 2024-12-06 | 3.164 | 3.190 | 3.152 | 3.154 | 2.934 | 1,680,986 |
| 2024-12-05 | 3.156 | 3.188 | 3.150 | 3.170 | 2.949 | 2,202,361 |
| 2024-12-04 | 3.116 | 3.154 | 3.110 | 3.146 | 2.927 | 1,745,354 |
| 2024-12-03 | 3.086 | 3.124 | 3.086 | 3.104 | 2.888 | 1,547,517 |
| 2024-12-02 | 3.080 | 3.118 | 3.066 | 3.082 | 2.867 | 1,373,272 |
| 2024-11-29 | 3.054 | 3.094 | 3.046 | 3.092 | 2.877 | 1,891,268 |
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.