Sacyr, S.A. (0OFU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM BST. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 3.2300 | 3.2240 | 3.2020 | 3.2120 | 3.2120 | 1,146,740 |
| 09 Oct 2024 | 3.1900 | 3.2340 | 3.1820 | 3.2180 | 3.2180 | 14,680 |
| 08 Oct 2024 | 3.1840 | 3.2000 | 3.1520 | 3.1980 | 3.1980 | 52,641 |
| 07 Oct 2024 | 3.2240 | 3.2380 | 3.1720 | 3.2024 | 3.2024 | 64,107 |
| 04 Oct 2024 | 3.2240 | 3.2340 | 3.2000 | 3.2160 | 3.2160 | 196,643 |
| 03 Oct 2024 | 3.2200 | 3.2560 | 3.1880 | 3.1880 | 3.1880 | 58,787 |
| 02 Oct 2024 | 3.2400 | 3.2680 | 3.2380 | 3.2600 | 3.2600 | 24,269 |
| 01 Oct 2024 | 3.2400 | 3.3060 | 3.2100 | 3.2480 | 3.2480 | 63,676 |
| 30 Sept 2024 | 3.3000 | 3.2780 | 3.2260 | 3.2620 | 3.2620 | 28,381 |
| 27 Sept 2024 | 3.2900 | 3.2960 | 3.2760 | 3.2760 | 3.2760 | 12,723 |
| 26 Sept 2024 | 3.2600 | 3.2780 | 3.2540 | 3.2640 | 3.2640 | 21,514 |
| 25 Sept 2024 | 3.2320 | 3.2540 | 3.2060 | 3.2467 | 3.2467 | 415,601 |
| 24 Sept 2024 | 3.2200 | 3.2240 | 3.2060 | 3.2080 | 3.2080 | 15,224 |
| 23 Sept 2024 | 3.1700 | 3.2060 | 3.1780 | 3.1904 | 3.1904 | 16,048 |
| 20 Sept 2024 | 3.2700 | 3.2500 | 3.1880 | 3.1980 | 3.1980 | 105,365 |
| 19 Sept 2024 | 3.2100 | 3.2600 | 3.2060 | 3.2380 | 3.2380 | 44,070 |
| 18 Sept 2024 | 3.2100 | 3.1940 | 3.1760 | 3.1940 | 3.1940 | 1,737,083 |
| 17 Sept 2024 | 3.1540 | 3.1940 | 3.1580 | 3.1800 | 3.1800 | 386,291 |
| 16 Sept 2024 | 3.1620 | 3.1680 | 3.1560 | 3.1580 | 3.1580 | 7,040 |
| 13 Sept 2024 | 3.1100 | 3.1840 | 3.1240 | 3.1616 | 3.1616 | 4,766,107 |
| 12 Sept 2024 | 3.1360 | 3.1620 | 3.1060 | 3.1220 | 3.1220 | 4,345,436 |
| 11 Sept 2024 | 3.1300 | 3.1060 | 3.0560 | 3.1020 | 3.1020 | 22,619 |
| 10 Sept 2024 | 3.1700 | 3.1380 | 3.1040 | 3.1040 | 3.1040 | 19,288 |
| 10 Sept 2024 | 0.06399 Dividend | |||||
| 09 Sept 2024 | 3.2000 | 3.2280 | 3.1800 | 3.2240 | 3.1600 | 783,308 |
| 06 Sept 2024 | 3.2920 | 3.2520 | 3.1780 | 3.1880 | 3.1247 | 9,830 |
| 05 Sept 2024 | 3.1800 | 3.2780 | 3.1920 | 3.2519 | 3.1873 | 10,823,000 |
| 04 Sept 2024 | 3.2000 | 3.2160 | 3.1900 | 3.1960 | 3.1326 | 34,669 |
| 03 Sept 2024 | 3.2700 | 3.3180 | 3.2160 | 3.2621 | 3.1973 | 840,690 |
| 02 Sept 2024 | 3.2540 | 3.2660 | 3.2180 | 3.2520 | 3.1875 | 32,234 |
| 30 Aug 2024 | 3.2360 | 3.2960 | 3.2360 | 3.2620 | 3.1973 | 60,519 |
| 29 Aug 2024 | 3.2160 | 3.2480 | 3.2260 | 3.2440 | 3.1796 | 3,958,355 |
| 28 Aug 2024 | 3.2200 | 3.2320 | 3.2280 | 3.2300 | 3.1659 | 21 |
| 27 Aug 2024 | 3.2200 | 3.2200 | 3.1960 | 3.1966 | 3.1332 | 15,862 |
| 23 Aug 2024 | 3.1300 | 3.1640 | 3.1400 | 3.1600 | 3.0973 | 7,163 |
| 22 Aug 2024 | 3.1020 | 3.1520 | 3.1260 | 3.1420 | 3.0796 | 8,746 |
| 21 Aug 2024 | 3.1660 | 3.1960 | 3.1140 | 3.1280 | 3.0659 | 12,221 |
| 20 Aug 2024 | 3.2000 | 3.1620 | 3.1320 | 3.1320 | 3.0698 | 73,276 |
| 19 Aug 2024 | 3.1510 | 3.1720 | 3.1300 | 3.1640 | 3.1012 | 130,317 |
| 16 Aug 2024 | 3.1510 | 3.1440 | 3.1200 | 3.1260 | 3.0640 | 42,988 |
| 15 Aug 2024 | 3.1100 | 3.1220 | 3.0800 | 3.1100 | 3.0483 | 5,253,102 |
| 14 Aug 2024 | 3.1400 | 3.1240 | 3.0900 | 3.1040 | 3.0424 | 19,854 |
| 13 Aug 2024 | 3.1100 | 3.1180 | 3.0520 | 3.0991 | 3.0376 | 5,460 |
| 12 Aug 2024 | 3.1180 | 3.0940 | 3.0800 | 3.0880 | 3.0267 | 3,150,809 |
| 09 Aug 2024 | 3.0600 | 3.0940 | 3.0600 | 3.0840 | 3.0228 | 21,235 |
| 08 Aug 2024 | 3.1200 | 3.0760 | 3.0200 | 3.0600 | 2.9993 | 1,525,838 |
| 07 Aug 2024 | 3.0700 | 3.0900 | 3.0020 | 3.0880 | 3.0267 | 120,730 |
| 06 Aug 2024 | 3.0510 | 3.0520 | 2.9920 | 3.0243 | 2.9643 | 3,652,058 |
| 05 Aug 2024 | 3.0600 | 3.0340 | 2.9600 | 2.9980 | 2.9385 | 52,444 |
| 02 Aug 2024 | 3.1340 | 3.1320 | 3.0840 | 3.1121 | 3.0504 | 22,110 |
| 01 Aug 2024 | 3.2680 | 3.2440 | 3.1340 | 3.1560 | 3.0934 | 26,674 |
| 31 July 2024 | 3.2980 | 3.2980 | 3.2280 | 3.2560 | 3.1914 | 89,871 |
| 30 July 2024 | 3.2000 | 3.3080 | 3.2300 | 3.2665 | 3.2017 | 41,882 |
| 29 July 2024 | 3.3080 | 3.3020 | 3.2400 | 3.2688 | 3.2039 | 62,917 |
| 26 July 2024 | 3.2440 | 3.2580 | 3.2340 | 3.2483 | 3.1838 | 22,041 |
| 25 July 2024 | 3.2510 | 3.2800 | 3.1860 | 3.2300 | 3.1659 | 18,562 |
| 24 July 2024 | 3.3000 | 3.3060 | 3.2640 | 3.3000 | 3.2345 | 36,025 |
| 23 July 2024 | 3.3240 | 3.3280 | 3.2820 | 3.3140 | 3.2482 | 56,474 |
| 22 July 2024 | 3.3320 | 3.3560 | 3.2980 | 3.3340 | 3.2678 | 15,070 |
| 19 July 2024 | 3.2720 | 3.3500 | 3.2580 | 3.2624 | 3.1976 | 91,704 |
| 18 July 2024 | 3.3100 | 3.3480 | 3.2980 | 3.3040 | 3.2384 | 14,625 |
| 17 July 2024 | 3.3740 | 3.3200 | 3.3060 | 3.3200 | 3.2541 | 952 |
| 16 July 2024 | 3.3760 | 3.3460 | 3.3220 | 3.3300 | 3.2639 | 42,162 |
| 15 July 2024 | 3.3900 | 3.3960 | 3.3560 | 3.3600 | 3.2933 | 3,067 |
| 12 July 2024 | 3.4200 | 3.4260 | 3.3860 | 3.3920 | 3.3247 | 217,518 |
| 11 July 2024 | 3.4120 | 3.4340 | 3.3820 | 3.3820 | 3.3149 | 34,841 |
| 10 July 2024 | 3.3480 | 3.3760 | 3.3220 | 3.3606 | 3.2939 | 13,982 |
| 09 July 2024 | 3.4000 | 3.3760 | 3.3080 | 3.3080 | 3.2423 | 10,771 |
| 08 July 2024 | 3.4120 | 3.4460 | 3.3680 | 3.4251 | 3.3571 | 407,840 |
| 05 July 2024 | 3.4100 | 3.4240 | 3.3660 | 3.4020 | 3.3345 | 71,628 |
| 04 July 2024 | 3.3840 | 3.4080 | 3.3800 | 3.4080 | 3.3404 | 48,617 |
| 03 July 2024 | 3.3520 | 3.3720 | 3.3340 | 3.3546 | 3.2880 | 29,183 |
| 02 July 2024 | 3.3000 | 3.3420 | 3.2460 | 3.2479 | 3.1834 | 6,228 |
| 01 July 2024 | 3.3100 | 3.3660 | 3.3200 | 3.3376 | 3.2713 | 13,384 |
| 28 June 2024 | 3.2700 | 3.3060 | 3.2800 | 3.2960 | 3.2306 | 14,099 |
| 27 June 2024 | 3.2800 | 3.3020 | 3.2760 | 3.2860 | 3.2208 | 32,483 |
| 26 June 2024 | 3.4000 | 3.3660 | 3.3080 | 3.3560 | 3.2894 | 5,056 |
| 25 June 2024 | 3.3800 | 3.3860 | 3.3240 | 3.3240 | 3.2580 | 1,919 |
| 24 June 2024 | 3.2800 | 3.3800 | 3.3020 | 3.3800 | 3.3129 | 4,680 |
| 21 June 2024 | 3.3460 | 3.3620 | 3.2880 | 3.2940 | 3.2286 | 200 |
| 20 June 2024 | 3.3510 | 3.3620 | 3.3260 | 3.3580 | 3.2914 | 14,622 |
| 19 June 2024 | 3.3600 | 3.3440 | 3.3140 | 3.3220 | 3.2561 | 3,900 |
| 18 June 2024 | 3.3740 | 3.3660 | 3.3520 | 3.3620 | 3.2953 | 58,327 |
| 17 June 2024 | 3.3560 | 3.4020 | 3.2880 | 3.3180 | 3.2521 | 7,520 |
| 14 June 2024 | 3.4200 | 3.4260 | 3.3460 | 3.3940 | 3.3266 | 48,532 |
| 13 June 2024 | 3.4400 | 3.4820 | 3.4360 | 3.4376 | 3.3694 | 54,770 |
| 12 June 2024 | 3.4000 | 3.4760 | 3.4100 | 3.4497 | 3.3812 | 36,512 |
| 11 June 2024 | 3.4000 | 3.4520 | 3.4100 | 3.4291 | 3.3610 | 117,859 |
| 10 June 2024 | 3.4800 | 3.4580 | 3.4180 | 3.4322 | 3.3641 | 14,866 |
| 07 June 2024 | 3.4600 | 3.4980 | 3.4520 | 3.4720 | 3.4031 | 29,024 |
| 06 June 2024 | 3.5000 | 3.5080 | 3.4600 | 3.4740 | 3.4050 | 19,274 |
| 05 June 2024 | 3.5000 | 3.4940 | 3.4440 | 3.4880 | 3.4188 | 19,846 |
| 04 June 2024 | 3.4920 | 3.4940 | 3.4360 | 3.4680 | 3.3991 | 731,981 |
| 03 June 2024 | 3.4900 | 3.5200 | 3.4620 | 3.4796 | 3.4105 | 22,191 |
| 31 May 2024 | 3.4510 | 3.4540 | 3.4000 | 3.4360 | 3.3678 | 5,581,147 |
| 30 May 2024 | 3.3720 | 3.4200 | 3.3660 | 3.4060 | 3.3384 | 3,053,028 |
| 29 May 2024 | 3.4100 | 3.4100 | 3.3700 | 3.3760 | 3.3090 | 54,213 |
| 28 May 2024 | 3.4800 | 3.4720 | 3.3820 | 3.4040 | 3.3364 | 58,028 |
| 24 May 2024 | 3.5000 | 3.5120 | 3.3520 | 3.4020 | 3.3345 | 146,817 |
| 23 May 2024 | 3.6510 | 3.7000 | 3.5940 | 3.6440 | 3.5717 | 790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.