Sacyr SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	4.620	4.760	4.534	4.760	4.678	2,883,494
2026-05-01	4.678	4.678	4.678	4.678	4.598	0
2026-04-30	4.620	4.694	4.550	4.678	4.598	212,246
2026-04-29	4.640	4.648	4.548	4.576	4.498	3,609
2026-04-28	4.630	4.678	4.624	4.656	4.576	187
2026-04-27	4.640	4.731	4.636	4.650	4.570	1,221,974
2026-04-24	4.714	4.714	4.650	4.711	4.630	553,355
2026-04-23	4.700	4.822	4.632	4.708	4.627	1,858,356
2026-04-22	4.846	4.846	4.744	4.744	4.663	470,839
2026-04-21	4.812	4.940	4.752	4.806	4.724	1,454,418
2026-04-20	4.784	4.806	4.744	4.770	4.688	1,344,998
2026-04-17	4.730	4.784	4.630	4.765	4.683	1,693,029
2026-04-16	4.686	4.724	4.652	4.696	4.616	7,856
2026-04-15	4.690	4.690	4.562	4.619	4.540	1,394,048
2026-04-14	4.651	4.746	4.636	4.642	4.562	1,437,008
2026-04-13	4.634	4.634	4.572	4.613	4.534	2,939,582
2026-04-10	4.640	4.692	4.622	4.692	4.612	490
2026-04-09	4.594	4.676	4.586	4.623	4.544	1,240,292
2026-04-08	4.660	4.660	4.578	4.604	4.525	1,759,742
2026-04-07	4.342	4.548	4.342	4.444	4.368	1,999
2026-04-02	4.362	4.460	4.362	4.454	4.378	219,546
2026-04-01	4.388	4.440	4.332	4.411	4.335	520,398
2026-03-31	4.190	4.238	4.158	4.208	4.136	574
2026-03-30	4.130	4.238	4.120	4.168	4.097	4,736,344
2026-03-27	4.170	4.170	4.112	4.153	4.082	5,538,525
2026-03-26	4.126	4.170	4.126	4.155	4.084	1,600
2026-03-25	4.206	4.206	4.166	4.171	4.100	359
2026-03-24	4.136	4.136	4.082	4.109	4.039	1,174,885
2026-03-23	4.000	4.144	3.884	4.119	4.048	22,258
2026-03-20	4.152	4.152	4.006	4.033	3.964	2,526
2026-03-19	4.172	4.172	4.082	4.123	4.052	1,355
2026-03-18	4.254	4.298	4.212	4.243	4.170	588,345
2026-03-17	4.194	4.214	4.170	4.210	4.138	1,597,090
2026-03-16	4.132	4.220	4.098	4.168	4.097	20,890
2026-03-13	4.151	4.186	4.080	4.099	4.029	1,715
2026-03-12	4.124	4.196	4.124	4.156	4.085	1,815,711
2026-03-11	4.248	4.248	4.196	4.222	4.150	1,740,181
2026-03-10	4.218	4.280	4.218	4.259	4.186	1,148
2026-03-09	3.960	4.114	3.896	4.102	4.032	2,500,937
2026-03-06	4.180	4.208	4.060	4.126	4.055	3,329
2026-03-05	4.244	4.312	4.188	4.216	4.144	211,358
2026-03-04	4.100	4.284	4.036	4.254	4.181	108,616
2026-03-03	4.388	4.388	4.120	4.178	4.106	152,402
2026-03-02	4.268	4.494	4.268	4.460	4.384	19,967
2026-02-27	4.560	4.592	4.416	4.516	4.439	665,875
2026-02-26	4.462	4.570	4.462	4.524	4.446	32,184
2026-02-25	4.490	4.518	4.468	4.472	4.395	925,903
2026-02-24	4.480	4.504	4.458	4.466	4.389	2,991
2026-02-23	4.430	4.484	4.318	4.446	4.370	881,570
2026-02-20	4.408	4.408	4.284	4.375	4.300	628,561
2026-02-19	4.370	4.392	4.300	4.328	4.254	1,055,109
2026-02-18	4.374	4.432	4.374	4.422	4.346	2,049,426
2026-02-17	4.430	4.450	4.350	4.412	4.336	2,369,309
2026-02-16	4.404	4.449	4.404	4.449	4.373	1,278
2026-02-13	4.351	4.410	4.284	4.370	4.295	4,806
2026-02-12	4.434	4.450	4.381	4.381	4.306	698,498
2026-02-11	4.330	4.436	4.294	4.425	4.349	395,199
2026-02-10	4.316	4.392	4.280	4.304	4.230	2,211,969
2026-02-09	4.258	4.286	4.190	4.276	4.203	1,002,265
2026-02-06	4.040	4.250	4.040	4.250	4.177	854,519

← NewerPage 3 of 5 · 254 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.