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 |
| 2026-09-18 | 4.168 | 4.180 | 4.126 | 4.126 | 4.126 | 680,054 |
| 2026-09-17 | 4.212 | 4.228 | 4.183 | 4.211 | 4.211 | 93,768 |
| 2026-09-16 | 4.176 | 4.256 | 4.174 | 4.222 | 4.222 | 748,412 |
| 2026-09-15 | 4.142 | 4.164 | 4.118 | 4.144 | 4.144 | 1,474 |
| 2026-09-14 | 4.200 | 4.202 | 4.130 | 4.142 | 4.142 | 370,743 |
| 2026-09-11 | 4.200 | 4.244 | 4.200 | 4.215 | 4.215 | 4,371 |
| 2026-09-10 | 4.246 | 4.262 | 4.190 | 4.211 | 4.211 | 1,445 |
| 2026-09-09 | 4.360 | 4.364 | 4.244 | 4.250 | 4.250 | 1,057,704 |
| 2026-09-08 | 4.326 | 4.360 | 4.304 | 4.360 | 4.360 | 855 |
| 2026-09-07 | 4.322 | 4.400 | 4.230 | 4.322 | 4.322 | 9,437 |
| 2026-09-04 | 4.260 | 4.344 | 4.258 | 4.309 | 4.309 | 1,014,822 |
| 2026-09-03 | 4.176 | 4.262 | 4.176 | 4.256 | 4.256 | 229,356 |
| 2026-09-02 | 4.200 | 4.206 | 4.160 | 4.201 | 4.201 | 768,588 |
| 2026-09-01 | 4.226 | 4.244 | 4.200 | 4.218 | 4.218 | 2,110,422 |
| 2026-08-28 | 4.318 | 4.336 | 4.294 | 4.322 | 4.322 | 80,709 |
| 2026-08-27 | 4.352 | 4.352 | 4.296 | 4.334 | 4.334 | 941 |
| 2026-08-26 | 4.330 | 4.354 | 4.324 | 4.324 | 4.324 | 163,495 |
| 2026-08-25 | 4.306 | 4.370 | 4.300 | 4.334 | 4.334 | 218,880 |
| 2026-08-24 | 4.320 | 4.320 | 4.220 | 4.254 | 4.254 | 2,177 |
| 2026-08-21 | 4.392 | 4.392 | 4.288 | 4.329 | 4.329 | 2,580 |
| 2026-08-20 | 4.460 | 4.460 | 4.330 | 4.347 | 4.347 | 10,659 |
| 2026-08-19 | 4.480 | 4.520 | 4.430 | 4.502 | 4.502 | 672,834 |
| 2026-08-18 | 4.470 | 4.472 | 4.430 | 4.430 | 4.430 | 195 |
| 2026-08-17 | 4.528 | 4.528 | 4.484 | 4.490 | 4.490 | 2,538 |
| 2026-08-14 | 4.540 | 4.540 | 4.476 | 4.477 | 4.477 | 507 |
| 2026-08-13 | 4.570 | 4.570 | 4.526 | 4.555 | 4.555 | 79,186 |
| 2026-08-12 | 4.584 | 4.584 | 4.546 | 4.564 | 4.564 | 655 |
| 2026-08-11 | 4.530 | 4.548 | 4.506 | 4.522 | 4.522 | 216 |
| 2026-08-10 | 4.590 | 4.590 | 4.496 | 4.540 | 4.540 | 1,864 |
| 2026-08-07 | 4.614 | 4.614 | 4.556 | 4.602 | 4.602 | 897,930 |
| 2026-08-06 | 4.666 | 4.666 | 4.616 | 4.659 | 4.659 | 808,869 |
| 2026-08-05 | 4.780 | 4.808 | 4.656 | 4.660 | 4.660 | 955,335 |
| 2026-08-04 | 4.680 | 4.728 | 4.660 | 4.706 | 4.706 | 75,685 |
| 2026-08-03 | 4.742 | 4.742 | 4.646 | 4.684 | 4.684 | 353 |
| 2026-07-31 | 4.856 | 4.872 | 4.746 | 4.755 | 4.755 | 571,413 |
| 2026-07-30 | 4.740 | 4.840 | 4.646 | 4.823 | 4.823 | 9,332 |
| 2026-07-29 | 4.614 | 4.644 | 4.550 | 4.579 | 4.579 | 1,380,211 |
Page 1 of 22 · 1,267 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.