Sacyr SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.756 | 3.792 | 3.700 | 3.775 | 3.674 | 11,068,237 |
| 2025-08-14 | 3.734 | 3.828 | 3.732 | 3.752 | 3.651 | 273 |
| 2025-08-13 | 3.744 | 3.766 | 3.744 | 3.761 | 3.660 | 476,889 |
| 2025-08-12 | 3.698 | 3.736 | 3.696 | 3.736 | 3.636 | 1,032,924 |
| 2025-08-11 | 3.666 | 3.748 | 3.604 | 3.675 | 3.576 | 685 |
| 2025-08-08 | 3.642 | 3.668 | 3.634 | 3.648 | 3.550 | 103 |
| 2025-08-07 | 3.590 | 3.654 | 3.570 | 3.654 | 3.556 | 575 |
| 2025-08-06 | 3.520 | 3.580 | 3.520 | 3.549 | 3.454 | 2,038 |
| 2025-08-05 | 3.512 | 3.512 | 3.420 | 3.501 | 3.407 | 3,966 |
| 2025-08-04 | 3.512 | 3.520 | 3.476 | 3.478 | 3.385 | 336 |
| 2025-08-01 | 3.594 | 3.594 | 3.472 | 3.472 | 3.379 | 882 |
| 2025-07-31 | 3.700 | 3.714 | 3.618 | 3.620 | 3.523 | 15,001,380 |
| 2025-07-30 | 3.590 | 3.720 | 3.580 | 3.718 | 3.618 | 9,785 |
| 2025-07-29 | 3.590 | 3.614 | 3.584 | 3.602 | 3.505 | 327 |
| 2025-07-28 | 3.602 | 3.646 | 3.592 | 3.592 | 3.496 | 1,284 |
| 2025-07-25 | 3.630 | 3.630 | 3.570 | 3.575 | 3.479 | 20,658 |
| 2025-07-24 | 3.634 | 3.652 | 3.564 | 3.606 | 3.509 | 971 |
| 2025-07-23 | 3.538 | 3.630 | 3.480 | 3.624 | 3.527 | 3,741,644 |
| 2025-07-22 | 3.538 | 3.552 | 3.464 | 3.535 | 3.440 | 15,341 |
| 2025-07-21 | 3.580 | 3.630 | 3.532 | 3.549 | 3.454 | 1,774,604 |
| 2025-07-18 | 3.551 | 3.626 | 3.544 | 3.567 | 3.471 | 55 |
| 2025-07-17 | 3.492 | 3.560 | 3.428 | 3.538 | 3.443 | 794 |
| 2025-07-16 | 3.506 | 3.576 | 3.482 | 3.488 | 3.394 | 1,994 |
| 2025-07-15 | 3.530 | 3.622 | 3.520 | 3.526 | 3.431 | 3,939,757 |
| 2025-07-14 | 3.506 | 3.560 | 3.506 | 3.554 | 3.459 | 100 |
| 2025-07-11 | 3.586 | 3.620 | 3.540 | 3.569 | 3.473 | 2,987,150 |
| 2025-07-10 | 3.600 | 3.666 | 3.524 | 3.564 | 3.468 | 702 |
| 2025-07-09 | 3.534 | 3.592 | 3.534 | 3.587 | 3.491 | 8,411,666 |
| 2025-07-08 | 3.560 | 3.626 | 3.536 | 3.560 | 3.464 | 5,609 |
| 2025-07-07 | 3.530 | 3.554 | 3.530 | 3.531 | 3.436 | 892 |
| 2025-07-04 | 3.580 | 3.636 | 3.514 | 3.519 | 3.425 | 100 |
| 2025-07-03 | 3.540 | 3.604 | 3.532 | 3.533 | 3.438 | 274,893 |
| 2025-07-02 | 3.506 | 3.594 | 3.506 | 3.520 | 3.425 | 19,498 |
| 2025-07-01 | 3.474 | 3.524 | 3.474 | 3.487 | 3.393 | 538 |
| 2025-06-30 | 3.446 | 3.528 | 3.446 | 3.469 | 3.376 | 1,164 |
| 2025-06-27 | 3.456 | 3.470 | 3.436 | 3.452 | 3.359 | 384 |
| 2025-06-26 | 3.458 | 3.508 | 3.440 | 3.485 | 3.356 | 46,590 |
| 2025-06-25 | 3.476 | 3.476 | 3.426 | 3.429 | 3.302 | 30,001,040 |
| 2025-06-24 | 3.451 | 3.479 | 3.398 | 3.479 | 3.350 | 946 |
| 2025-06-23 | 3.400 | 3.452 | 3.362 | 3.424 | 3.297 | 3,600,408 |
| 2025-06-20 | 3.493 | 3.502 | 3.468 | 3.493 | 3.364 | 133 |
| 2025-06-19 | 3.528 | 3.544 | 3.476 | 3.498 | 3.368 | 16,876,813 |
| 2025-06-18 | 3.538 | 3.570 | 3.474 | 3.570 | 3.438 | 3,731,517 |
| 2025-06-17 | 3.552 | 3.552 | 3.540 | 3.543 | 3.412 | 880 |
| 2025-06-16 | 3.510 | 3.574 | 3.510 | 3.560 | 3.428 | 131 |
| 2025-06-13 | 3.490 | 3.556 | 3.490 | 3.512 | 3.382 | 237 |
| 2025-06-12 | 3.562 | 3.562 | 3.516 | 3.544 | 3.413 | 148,484 |
| 2025-06-11 | 3.590 | 3.656 | 3.550 | 3.576 | 3.444 | 229 |
| 2025-06-10 | 3.464 | 3.600 | 3.464 | 3.568 | 3.436 | 5,100,493 |
| 2025-06-09 | 3.476 | 3.488 | 3.472 | 3.479 | 3.350 | 120 |
| 2025-06-06 | 3.504 | 3.504 | 3.406 | 3.500 | 3.370 | 3,597,662 |
| 2025-06-05 | 3.500 | 3.517 | 3.484 | 3.517 | 3.387 | 1,110 |
| 2025-06-04 | 3.574 | 3.580 | 3.482 | 3.508 | 3.378 | 356 |
| 2025-06-03 | 3.550 | 3.584 | 3.550 | 3.573 | 3.441 | 1,879,389 |
| 2025-06-02 | 3.566 | 3.596 | 3.550 | 3.574 | 3.442 | 1,217 |
| 2025-05-30 | 3.600 | 3.612 | 3.564 | 3.572 | 3.440 | 21,572 |
| 2025-05-29 | 3.590 | 3.622 | 3.590 | 3.591 | 3.458 | 95 |
| 2025-05-28 | 3.570 | 3.588 | 3.550 | 3.566 | 3.434 | 4,475,928 |
| 2025-05-27 | 3.554 | 3.586 | 3.550 | 3.554 | 3.422 | 218 |
| 2025-05-23 | 3.586 | 3.598 | 3.472 | 3.515 | 3.385 | 372,628 |
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.