Sacyr SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	4.614	4.644	4.550	4.579	4.579	1,380,211
2026-07-28	4.750	4.750	4.620	4.652	4.652	328,771
2026-07-27	4.868	4.868	4.732	4.734	4.734	509
2026-07-24	4.796	4.796	4.740	4.761	4.761	236
2026-07-23	4.800	4.886	4.770	4.781	4.781	31,518
2026-07-22	4.820	4.870	4.752	4.868	4.868	6,126
2026-07-21	4.770	4.770	4.736	4.770	4.770	385,059
2026-07-20	4.732	4.732	4.702	4.732	4.732	204
2026-07-17	4.724	4.740	4.650	4.722	4.722	1,273
2026-07-16	4.782	4.782	4.702	4.719	4.719	2,372
2026-07-15	4.751	4.778	4.714	4.771	4.771	21,772
2026-07-14	4.694	4.740	4.682	4.740	4.740	27,760
2026-07-13	4.734	4.734	4.680	4.718	4.718	239
2026-07-10	4.786	4.812	4.730	4.738	4.738	646,546
2026-07-09	4.748	4.782	4.680	4.782	4.782	200,048
2026-07-08	4.722	4.790	4.672	4.680	4.680	1,675
2026-07-07	4.936	4.936	4.786	4.792	4.792	43,878
2026-07-06	4.931	4.982	4.890	4.920	4.920	1,072,949
2026-07-03	4.790	4.890	4.790	4.881	4.881	22,726
2026-07-02	4.734	4.808	4.650	4.792	4.792	20,572
2026-07-01	4.710	4.710	4.600	4.617	4.617	4,143,695
2026-06-30	4.696	4.696	4.554	4.674	4.674	65,007
2026-06-29	4.642	4.642	4.600	4.620	4.620	968
2026-06-26	4.788	4.788	4.724	4.724	4.643	3,203
2026-06-25	4.830	4.844	4.778	4.814	4.732	649,627
2026-06-24	4.834	4.834	4.736	4.764	4.682	8,132
2026-06-23	4.841	4.841	4.734	4.841	4.758	7,705,178
2026-06-22	4.691	4.832	4.691	4.819	4.736	5,319,858
2026-06-19	4.740	4.740	4.712	4.729	4.648	15,967
2026-06-18	4.730	4.730	4.622	4.711	4.630	502,565
2026-06-17	4.710	4.710	4.667	4.667	4.587	2,162,270
2026-06-16	4.666	4.685	4.574	4.685	4.605	683,769
2026-06-15	4.700	4.774	4.665	4.676	4.596	1,999
2026-06-12	4.566	4.634	4.562	4.593	4.514	624
2026-06-11	4.460	4.514	4.398	4.487	4.410	1,145,475
2026-06-10	4.410	4.450	4.380	4.389	4.314	4,995,221
2026-06-09	4.522	4.522	4.422	4.458	4.382	421
2026-06-08	4.534	4.534	4.492	4.500	4.423	283,826
2026-06-05	4.544	4.598	4.544	4.565	4.487	283
2026-06-04	4.520	4.576	4.520	4.548	4.470	24,208
2026-06-03	4.560	4.586	4.526	4.566	4.488	162,431
2026-06-02	4.700	4.740	4.582	4.589	4.510	482,744
2026-06-01	4.676	4.676	4.544	4.569	4.491	98
2026-05-29	4.734	4.734	4.592	4.669	4.589	34,462
2026-05-28	4.651	4.808	4.606	4.655	4.575	64,774
2026-05-27	4.720	4.770	4.704	4.716	4.635	563,972
2026-05-26	4.712	4.766	4.666	4.669	4.589	74
2026-05-22	4.610	4.630	4.508	4.539	4.461	151,227
2026-05-21	4.568	4.568	4.468	4.549	4.471	6,052
2026-05-20	4.470	4.564	4.386	4.546	4.468	567,379
2026-05-19	4.551	4.676	4.438	4.458	4.382	3,012
2026-05-18	4.580	4.626	4.530	4.610	4.531	55,619
2026-05-15	4.658	4.658	4.590	4.620	4.541	29,100
2026-05-14	4.658	4.694	4.580	4.677	4.597	1,034,597
2026-05-13	4.624	4.682	4.618	4.622	4.543	106,812
2026-05-12	4.790	4.814	4.618	4.656	4.576	5,349
2026-05-11	4.790	4.858	4.706	4.732	4.651	1,871,178
2026-05-08	4.751	4.792	4.716	4.734	4.653	8,753
2026-05-07	4.931	4.994	4.806	4.810	4.728	1,353,320
2026-05-06	4.810	4.928	4.810	4.884	4.800	1,696,315

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0810 EUR
2026-01-13	0.0397 EUR
2025-06-27	0.0365 EUR
2025-01-14	0.0632 EUR
2024-09-10	0.0640 EUR
2024-01-12	0.0502 EUR
2023-06-20	0.0632 EUR
2023-01-13	0.0470 EUR
2022-06-01	0.0535 EUR
2022-01-14	0.0397 EUR
2021-06-11	0.0437 EUR
2021-01-15	0.0340 EUR
2020-11-11	0.0211 EUR
2020-01-14	0.0454 EUR
2019-06-18	0.0437 EUR
2019-01-14	0.0413 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.