Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.024 | 4.042 | 3.990 | 4.042 | 3.973 | 5,085 |
| 2026-02-04 | 4.060 | 4.098 | 3.954 | 4.041 | 3.972 | 12,656 |
| 2026-02-03 | 4.040 | 4.058 | 4.014 | 4.031 | 3.962 | 4,732,141 |
| 2026-02-02 | 3.942 | 4.022 | 3.942 | 3.996 | 3.928 | 341 |
| 2026-01-30 | 3.936 | 4.052 | 3.936 | 3.948 | 3.880 | 4,357,772 |
| 2026-01-29 | 4.000 | 4.000 | 3.924 | 3.942 | 3.874 | 258 |
| 2026-01-28 | 4.010 | 4.032 | 3.964 | 3.975 | 3.907 | 442 |
| 2026-01-27 | 3.942 | 4.010 | 3.942 | 3.998 | 3.929 | 850,480 |
| 2026-01-26 | 3.948 | 3.954 | 3.920 | 3.928 | 3.861 | 405 |
| 2026-01-23 | 3.982 | 3.982 | 3.928 | 3.960 | 3.892 | 4,207,075 |
| 2026-01-22 | 3.970 | 3.988 | 3.948 | 3.974 | 3.906 | 1,382 |
| 2026-01-21 | 3.882 | 3.930 | 3.882 | 3.903 | 3.836 | 316 |
| 2026-01-20 | 3.951 | 3.954 | 3.870 | 3.912 | 3.845 | 9,542 |
| 2026-01-19 | 3.982 | 3.982 | 3.928 | 3.956 | 3.888 | 547,336 |
| 2026-01-16 | 4.000 | 4.000 | 3.982 | 3.986 | 3.918 | 480 |
| 2026-01-15 | 3.951 | 3.982 | 3.946 | 3.951 | 3.883 | 68,564 |
| 2026-01-14 | 4.004 | 4.004 | 3.922 | 3.922 | 3.855 | 5,923,308 |
| 2026-01-13 | 4.004 | 4.012 | 3.934 | 3.992 | 3.924 | 1,274 |
| 2026-01-12 | 4.038 | 4.038 | 3.954 | 4.015 | 3.907 | 7,580 |
| 2026-01-09 | 4.078 | 4.098 | 4.014 | 4.025 | 3.917 | 7,771,773 |
| 2026-01-08 | 4.136 | 4.136 | 4.064 | 4.086 | 3.976 | 1,493 |
| 2026-01-07 | 4.110 | 4.128 | 4.090 | 4.091 | 3.981 | 1,864,691 |
| 2026-01-06 | 4.030 | 4.110 | 4.018 | 4.082 | 3.972 | 17,040 |
| 2026-01-05 | 3.970 | 4.010 | 3.934 | 4.004 | 3.896 | 5,536,900 |
| 2026-01-02 | 3.886 | 3.930 | 3.846 | 3.916 | 3.811 | 4,593,033 |
| 2025-12-31 | 3.854 | 3.868 | 3.854 | 3.862 | 3.758 | 572 |
| 2025-12-30 | 3.830 | 3.870 | 3.800 | 3.863 | 3.759 | 21,420 |
| 2025-12-29 | 3.834 | 3.834 | 3.808 | 3.822 | 3.719 | 752,013 |
| 2025-12-24 | 3.834 | 3.834 | 3.830 | 3.834 | 3.731 | 8 |
| 2025-12-23 | 3.846 | 3.846 | 3.818 | 3.830 | 3.727 | 120 |
| 2025-12-22 | 3.826 | 3.826 | 3.796 | 3.813 | 3.711 | 997,064 |
| 2025-12-19 | 3.812 | 3.812 | 3.714 | 3.805 | 3.703 | 5,758 |
| 2025-12-18 | 3.770 | 3.838 | 3.698 | 3.777 | 3.676 | 39,093 |
| 2025-12-17 | 3.800 | 3.802 | 3.760 | 3.768 | 3.667 | 2,086 |
| 2025-12-16 | 3.850 | 3.850 | 3.810 | 3.814 | 3.712 | 235,001 |
| 2025-12-15 | 3.828 | 3.860 | 3.796 | 3.857 | 3.753 | 31,944 |
| 2025-12-12 | 3.796 | 3.822 | 3.774 | 3.803 | 3.701 | 51,770 |
| 2025-12-11 | 3.742 | 3.742 | 3.698 | 3.715 | 3.615 | 2,160,767 |
| 2025-12-10 | 3.770 | 3.818 | 3.646 | 3.724 | 3.624 | 128,338 |
| 2025-12-09 | 3.982 | 4.010 | 3.952 | 3.992 | 3.885 | 217,633 |
| 2025-12-08 | 3.902 | 3.976 | 3.884 | 3.966 | 3.860 | 759 |
| 2025-12-05 | 3.878 | 3.936 | 3.878 | 3.888 | 3.784 | 11,378 |
| 2025-12-04 | 3.842 | 3.872 | 3.842 | 3.842 | 3.739 | 54,136 |
| 2025-12-03 | 3.858 | 3.914 | 3.820 | 3.835 | 3.732 | 208,145 |
| 2025-12-02 | 3.848 | 3.858 | 3.816 | 3.822 | 3.719 | 383,211 |
| 2025-12-01 | 3.838 | 3.838 | 3.748 | 3.802 | 3.700 | 115,795 |
| 2025-11-28 | 3.870 | 3.878 | 3.840 | 3.866 | 3.762 | 6,713 |
| 2025-11-27 | 3.800 | 3.866 | 3.766 | 3.854 | 3.751 | 522,986 |
| 2025-11-26 | 3.790 | 3.814 | 3.760 | 3.814 | 3.712 | 1,299,779 |
| 2025-11-25 | 3.770 | 3.850 | 3.728 | 3.772 | 3.671 | 16,833 |
| 2025-11-24 | 3.738 | 3.772 | 3.694 | 3.772 | 3.671 | 733,078 |
| 2025-11-21 | 3.676 | 3.676 | 3.640 | 3.659 | 3.561 | 775,645 |
| 2025-11-20 | 3.700 | 3.730 | 3.662 | 3.702 | 3.603 | 11,353 |
| 2025-11-19 | 3.600 | 3.702 | 3.560 | 3.608 | 3.511 | 4,656 |
| 2025-11-18 | 3.680 | 3.682 | 3.604 | 3.612 | 3.515 | 4,521 |
| 2025-11-17 | 3.736 | 3.766 | 3.706 | 3.731 | 3.631 | 3,142,683 |
| 2025-11-14 | 3.778 | 3.820 | 3.704 | 3.736 | 3.636 | 3,777 |
| 2025-11-13 | 3.816 | 3.830 | 3.718 | 3.804 | 3.702 | 211,063 |
| 2025-11-12 | 3.780 | 3.812 | 3.780 | 3.786 | 3.684 | 6,146 |
| 2025-11-11 | 3.768 | 3.768 | 3.743 | 3.743 | 3.643 | 55,728 |
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.