Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.060 | 4.124 | 3.982 | 4.090 | 4.090 | 3,714,622 |
| 2026-10-15 | 3.876 | 4.018 | 3.860 | 4.004 | 4.004 | 5,233,876 |
| 2026-10-14 | 3.920 | 3.940 | 3.886 | 3.900 | 3.900 | 1,801,277 |
| 2026-10-13 | 3.916 | 3.950 | 3.884 | 3.886 | 3.886 | 1,702,003 |
| 2026-10-12 | 3.904 | 3.930 | 3.896 | 3.920 | 3.920 | 1,443,546 |
| 2026-10-09 | 3.918 | 3.932 | 3.878 | 3.878 | 3.878 | 1,402,956 |
| 2026-10-08 | 3.910 | 3.910 | 3.832 | 3.878 | 3.878 | 2,714,689 |
| 2026-10-07 | 4.014 | 4.032 | 3.946 | 3.946 | 3.946 | 2,559,783 |
| 2026-10-06 | 4.002 | 4.068 | 3.986 | 4.040 | 4.040 | 2,512,901 |
| 2026-10-05 | 4.006 | 4.010 | 3.928 | 3.980 | 3.980 | 2,141,105 |
| 2026-10-02 | 3.898 | 3.996 | 3.896 | 3.984 | 3.984 | 3,699,270 |
| 2026-10-01 | 3.924 | 3.928 | 3.868 | 3.886 | 3.886 | 2,932,949 |
| 2026-09-30 | 4.006 | 4.034 | 3.938 | 3.966 | 3.966 | 1,972,459 |
| 2026-09-29 | 4.050 | 4.062 | 3.998 | 4.006 | 4.006 | 2,786,833 |
| 2026-09-28 | 4.062 | 4.070 | 4.018 | 4.040 | 4.040 | 2,050,840 |
| 2026-09-25 | 4.052 | 4.100 | 4.042 | 4.042 | 4.042 | 2,139,961 |
| 2026-09-24 | 4.080 | 4.094 | 4.030 | 4.036 | 4.036 | 2,352,624 |
| 2026-09-23 | 4.188 | 4.198 | 4.092 | 4.092 | 4.092 | 2,221,289 |
| 2026-09-22 | 4.184 | 4.222 | 4.138 | 4.178 | 4.178 | 2,021,919 |
| 2026-09-21 | 4.164 | 4.196 | 4.128 | 4.160 | 4.160 | 1,901,172 |
| 2026-09-18 | 4.180 | 4.180 | 4.122 | 4.122 | 4.122 | 3,113,072 |
| 2026-09-17 | 4.212 | 4.230 | 4.168 | 4.168 | 4.168 | 2,577,693 |
| 2026-09-16 | 4.176 | 4.224 | 4.174 | 4.192 | 4.192 | 3,006,161 |
| 2026-09-15 | 4.142 | 4.184 | 4.118 | 4.148 | 4.148 | 3,010,442 |
| 2026-09-14 | 4.200 | 4.204 | 4.128 | 4.142 | 4.142 | 5,008,892 |
| 2026-09-11 | 4.200 | 4.254 | 4.184 | 4.224 | 4.224 | 3,274,422 |
| 2026-09-10 | 4.246 | 4.278 | 4.188 | 4.190 | 4.190 | 2,833,782 |
| 2026-09-09 | 4.360 | 4.360 | 4.244 | 4.252 | 4.252 | 3,036,370 |
| 2026-09-08 | 4.328 | 4.362 | 4.292 | 4.360 | 4.360 | 2,093,737 |
| 2026-09-07 | 4.318 | 4.374 | 4.294 | 4.322 | 4.322 | 2,192,747 |
| 2026-09-04 | 4.258 | 4.346 | 4.252 | 4.306 | 4.306 | 3,446,936 |
| 2026-09-03 | 4.176 | 4.270 | 4.170 | 4.262 | 4.262 | 4,026,727 |
| 2026-09-02 | 4.206 | 4.212 | 4.156 | 4.162 | 4.162 | 3,076,568 |
| 2026-09-01 | 4.226 | 4.248 | 4.198 | 4.218 | 4.218 | 3,054,117 |
| 2026-08-31 | 4.286 | 4.298 | 4.238 | 4.238 | 4.238 | 2,880,242 |
| 2026-08-28 | 4.318 | 4.344 | 4.292 | 4.298 | 4.298 | 1,613,103 |
| 2026-08-27 | 4.352 | 4.358 | 4.290 | 4.308 | 4.308 | 2,035,825 |
| 2026-08-26 | 4.336 | 4.362 | 4.324 | 4.334 | 4.334 | 1,886,787 |
| 2026-08-25 | 4.308 | 4.372 | 4.294 | 4.330 | 4.330 | 3,058,836 |
| 2026-08-24 | 4.314 | 4.334 | 4.242 | 4.266 | 4.266 | 2,931,179 |
| 2026-08-21 | 4.376 | 4.410 | 4.290 | 4.290 | 4.290 | 2,871,717 |
| 2026-08-20 | 4.460 | 4.460 | 4.320 | 4.372 | 4.372 | 3,909,996 |
| 2026-08-19 | 4.444 | 4.532 | 4.428 | 4.474 | 4.474 | 1,805,117 |
| 2026-08-18 | 4.470 | 4.480 | 4.424 | 4.442 | 4.442 | 1,617,446 |
| 2026-08-17 | 4.510 | 4.536 | 4.482 | 4.488 | 4.488 | 1,255,263 |
| 2026-08-14 | 4.530 | 4.540 | 4.474 | 4.496 | 4.496 | 1,689,322 |
| 2026-08-13 | 4.560 | 4.572 | 4.522 | 4.536 | 4.536 | 1,485,756 |
| 2026-08-12 | 4.546 | 4.596 | 4.534 | 4.534 | 4.534 | 1,434,963 |
| 2026-08-11 | 4.520 | 4.568 | 4.504 | 4.528 | 4.528 | 1,477,167 |
| 2026-08-10 | 4.586 | 4.586 | 4.538 | 4.538 | 4.538 | 1,360,296 |
| 2026-08-07 | 4.610 | 4.620 | 4.554 | 4.576 | 4.576 | 1,969,569 |
| 2026-08-06 | 4.660 | 4.676 | 4.606 | 4.606 | 4.606 | 1,752,360 |
| 2026-08-05 | 4.754 | 4.808 | 4.646 | 4.652 | 4.652 | 1,766,526 |
| 2026-08-04 | 4.676 | 4.732 | 4.654 | 4.714 | 4.714 | 2,181,609 |
| 2026-08-03 | 4.742 | 4.756 | 4.626 | 4.626 | 4.626 | 2,809,145 |
| 2026-07-31 | 4.856 | 4.876 | 4.700 | 4.700 | 4.700 | 2,942,262 |
| 2026-07-30 | 4.646 | 4.842 | 4.632 | 4.824 | 4.824 | 2,792,318 |
| 2026-07-29 | 4.620 | 4.660 | 4.550 | 4.574 | 4.574 | 1,991,950 |
| 2026-07-28 | 4.750 | 4.762 | 4.612 | 4.652 | 4.652 | 2,359,172 |
| 2026-07-27 | 4.860 | 4.888 | 4.724 | 4.724 | 4.724 | 1,815,826 |
Page 1 of 5 · 254 trading daysOlder →
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.