Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.060 | 3.078 | 3.054 | 3.064 | 2.851 | 1,763,856 |
| 2024-11-27 | 3.070 | 3.086 | 3.050 | 3.062 | 2.849 | 1,110,630 |
| 2024-11-26 | 3.096 | 3.104 | 3.066 | 3.086 | 2.871 | 1,247,740 |
| 2024-11-25 | 3.054 | 3.116 | 3.054 | 3.116 | 2.899 | 2,877,975 |
| 2024-11-22 | 3.046 | 3.062 | 3.012 | 3.036 | 2.825 | 2,014,312 |
| 2024-11-21 | 3.010 | 3.078 | 3.002 | 3.048 | 2.836 | 2,161,798 |
| 2024-11-20 | 3.020 | 3.054 | 3.012 | 3.016 | 2.806 | 6,464,993 |
| 2024-11-19 | 3.010 | 3.018 | 2.952 | 2.994 | 2.785 | 1,587,163 |
| 2024-11-18 | 2.990 | 3.012 | 2.986 | 2.996 | 2.787 | 1,719,021 |
| 2024-11-15 | 2.954 | 3.006 | 2.954 | 2.988 | 2.780 | 1,722,762 |
| 2024-11-14 | 2.940 | 2.976 | 2.928 | 2.964 | 2.758 | 1,397,855 |
| 2024-11-13 | 2.920 | 2.950 | 2.912 | 2.932 | 2.728 | 3,042,532 |
| 2024-11-12 | 2.970 | 2.982 | 2.922 | 2.922 | 2.718 | 2,567,400 |
| 2024-11-11 | 2.990 | 3.016 | 2.976 | 2.986 | 2.778 | 1,598,894 |
| 2024-11-08 | 2.960 | 2.990 | 2.942 | 2.956 | 2.750 | 2,304,207 |
| 2024-11-07 | 2.980 | 2.994 | 2.952 | 2.960 | 2.754 | 2,619,075 |
| 2024-11-06 | 3.086 | 3.086 | 2.928 | 2.936 | 2.732 | 5,103,353 |
| 2024-11-05 | 3.066 | 3.082 | 3.050 | 3.054 | 2.841 | 10,605,760 |
| 2024-11-04 | 3.120 | 3.120 | 3.060 | 3.060 | 2.847 | 1,616,897 |
| 2024-11-01 | 3.056 | 3.102 | 3.050 | 3.082 | 2.867 | 1,819,752 |
| 2024-10-31 | 3.040 | 3.060 | 3.030 | 3.056 | 2.843 | 2,225,543 |
| 2024-10-30 | 3.080 | 3.086 | 3.030 | 3.058 | 2.845 | 3,804,177 |
| 2024-10-29 | 3.170 | 3.176 | 3.062 | 3.080 | 2.865 | 2,573,567 |
| 2024-10-28 | 3.152 | 3.172 | 3.134 | 3.172 | 2.951 | 1,611,548 |
| 2024-10-25 | 3.130 | 3.154 | 3.108 | 3.142 | 2.923 | 1,875,031 |
| 2024-10-24 | 3.126 | 3.134 | 3.114 | 3.130 | 2.912 | 1,418,407 |
| 2024-10-23 | 3.156 | 3.156 | 3.100 | 3.108 | 2.892 | 1,957,944 |
| 2024-10-22 | 3.110 | 3.168 | 3.094 | 3.150 | 2.931 | 3,310,567 |
| 2024-10-21 | 3.264 | 3.284 | 3.032 | 3.112 | 2.895 | 11,299,620 |
| 2024-10-18 | 3.298 | 3.308 | 3.276 | 3.284 | 3.055 | 1,968,017 |
| 2024-10-17 | 3.312 | 3.340 | 3.272 | 3.298 | 3.068 | 1,472,575 |
| 2024-10-16 | 3.270 | 3.328 | 3.260 | 3.328 | 3.096 | 1,547,219 |
| 2024-10-15 | 3.280 | 3.292 | 3.264 | 3.284 | 3.055 | 1,505,799 |
| 2024-10-14 | 3.258 | 3.272 | 3.248 | 3.270 | 3.042 | 5,388,605 |
| 2024-10-11 | 3.200 | 3.274 | 3.200 | 3.266 | 3.039 | 1,535,802 |
| 2024-10-10 | 3.220 | 3.236 | 3.202 | 3.214 | 2.990 | 1,208,774 |
| 2024-10-09 | 3.160 | 3.236 | 3.160 | 3.220 | 2.996 | 1,006,476 |
| 2024-10-08 | 3.182 | 3.200 | 3.152 | 3.192 | 2.970 | 1,542,613 |
| 2024-10-07 | 3.220 | 3.224 | 3.174 | 3.202 | 2.979 | 1,484,319 |
| 2024-10-04 | 3.206 | 3.242 | 3.186 | 3.224 | 2.999 | 1,928,278 |
| 2024-10-03 | 3.250 | 3.264 | 3.184 | 3.198 | 2.975 | 2,050,964 |
| 2024-10-02 | 3.240 | 3.272 | 3.234 | 3.270 | 3.042 | 1,215,090 |
| 2024-10-01 | 3.248 | 3.296 | 3.210 | 3.248 | 3.022 | 2,077,245 |
| 2024-09-30 | 3.276 | 3.276 | 3.222 | 3.248 | 3.022 | 1,737,339 |
| 2024-09-27 | 3.280 | 3.298 | 3.272 | 3.276 | 3.048 | 1,554,726 |
| 2024-09-26 | 3.242 | 3.278 | 3.242 | 3.272 | 3.044 | 1,828,849 |
| 2024-09-25 | 3.226 | 3.260 | 3.204 | 3.218 | 2.994 | 1,194,124 |
| 2024-09-24 | 3.206 | 3.230 | 3.202 | 3.214 | 2.990 | 1,173,134 |
| 2024-09-23 | 3.198 | 3.200 | 3.164 | 3.190 | 2.968 | 1,375,045 |
| 2024-09-20 | 3.244 | 3.246 | 3.184 | 3.190 | 2.968 | 6,123,449 |
| 2024-09-19 | 3.216 | 3.260 | 3.200 | 3.236 | 3.011 | 2,099,380 |
| 2024-09-18 | 3.200 | 3.200 | 3.176 | 3.194 | 2.972 | 2,126,260 |
| 2024-09-17 | 3.158 | 3.196 | 3.154 | 3.186 | 2.964 | 1,371,063 |
| 2024-09-16 | 3.160 | 3.176 | 3.144 | 3.154 | 2.934 | 1,108,917 |
| 2024-09-13 | 3.124 | 3.186 | 3.120 | 3.166 | 2.945 | 6,420,006 |
| 2024-09-12 | 3.136 | 3.160 | 3.104 | 3.116 | 2.899 | 5,770,115 |
| 2024-09-11 | 3.112 | 3.124 | 3.074 | 3.110 | 2.893 | 1,491,233 |
| 2024-09-10 | 3.136 | 3.150 | 3.096 | 3.102 | 2.886 | 2,006,907 |
| 2024-09-09 | 3.180 | 3.228 | 3.166 | 3.206 | 2.909 | 1,446,274 |
| 2024-09-06 | 3.252 | 3.252 | 3.164 | 3.164 | 2.871 | 2,665,448 |
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.