Sacyr SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.010	4.046	4.006	4.006	4.006	1,483
2026-10-20	4.031	4.046	4.031	4.031	4.031	1,483
2026-10-19	4.046	4.046	3.986	3.986	3.986	1,483
2026-10-16	4.060	4.094	4.046	4.094	4.094	190,104
2026-10-15	3.880	3.954	3.804	3.924	3.924	706,856
2026-10-14	3.920	3.940	3.868	3.910	3.910	823
2026-10-13	3.910	3.934	3.842	3.886	3.886	3,109,527
2026-10-12	3.904	3.916	3.904	3.914	3.914	136
2026-10-09	3.918	3.936	3.878	3.909	3.909	2,553,839
2026-10-08	3.900	3.900	3.838	3.863	3.863	105,828
2026-10-07	4.022	4.038	3.946	3.969	3.969	157,296
2026-10-06	4.002	4.054	3.924	4.052	4.052	161,221
2026-10-05	3.990	4.010	3.924	3.978	3.978	3,101,442
2026-10-02	3.904	3.990	3.904	3.986	3.986	3,453
2026-10-01	3.924	3.924	3.870	3.883	3.883	623
2026-09-30	4.006	4.034	3.950	3.976	3.976	763,834
2026-09-29	4.052	4.052	4.000	4.000	4.000	5,253
2026-09-28	4.058	4.074	4.032	4.060	4.060	56
2026-09-25	4.058	4.098	4.042	4.056	4.056	302,649
2026-09-24	4.080	4.080	3.996	4.061	4.061	607,342
2026-09-23	4.168	4.168	4.100	4.104	4.104	886
2026-09-22	4.166	4.218	4.140	4.184	4.184	18,181
2026-09-21	4.166	4.192	4.062	4.180	4.180	58,299

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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