Sacyr, S.A. (0OFU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.2860 | 3.3400 | 3.3100 | 3.3160 | 3.3160 | 1,597,099 |
| 17 Apr 2024 | 3.2960 | 3.3500 | 3.3075 | 3.3328 | 3.3328 | 94,206 |
| 16 Apr 2024 | 3.2920 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 129,559 |
| 15 Apr 2024 | 3.3380 | 3.3820 | 3.3260 | 3.3740 | 3.3740 | 119,479 |
| 12 Apr 2024 | 3.3020 | 3.4180 | 3.2500 | 3.3963 | 3.3963 | 306,878 |
| 11 Apr 2024 | 3.3360 | 3.3740 | 3.2640 | 3.3308 | 3.3308 | 1,031,517 |
| 10 Apr 2024 | 3.4000 | 3.4300 | 3.3640 | 3.3955 | 3.3955 | 709,939 |
| 09 Apr 2024 | 3.3900 | 3.4000 | 3.3740 | 3.3900 | 3.3900 | 42,363 |
| 08 Apr 2024 | 3.3510 | 3.3860 | 3.3580 | 3.3660 | 3.3660 | 158,114 |
| 05 Apr 2024 | 3.3400 | 3.3760 | 3.3460 | 3.3551 | 3.3551 | 164,154 |
| 04 Apr 2024 | 3.3510 | 3.4040 | 3.3800 | 3.3938 | 3.3938 | 84,585 |
| 03 Apr 2024 | 3.3800 | 3.4040 | 3.3420 | 3.3857 | 3.3857 | 50,538 |
| 02 Apr 2024 | 3.3520 | 3.4540 | 3.3620 | 3.4065 | 3.4065 | 109,398 |
| 28 Mar 2024 | 3.3340 | 3.4240 | 3.3260 | 3.3640 | 3.3640 | 299,191 |
| 27 Mar 2024 | 3.2400 | 3.3560 | 3.3000 | 3.3413 | 3.3413 | 147,041 |
| 26 Mar 2024 | 3.2900 | 3.3040 | 3.2720 | 3.2935 | 3.2935 | 151,087 |
| 25 Mar 2024 | 3.2510 | 3.2880 | 3.2500 | 3.2727 | 3.2727 | 60,987 |
| 22 Mar 2024 | 3.1840 | 3.2480 | 3.1920 | 3.2210 | 3.2210 | 215,220 |
| 21 Mar 2024 | 3.1760 | 3.2320 | 3.1680 | 3.2163 | 3.2163 | 138,046 |
| 20 Mar 2024 | 3.1680 | 3.1693 | 3.1440 | 3.1693 | 3.1693 | 109,901 |
| 19 Mar 2024 | 3.1060 | 3.1522 | 3.1220 | 3.1400 | 3.1400 | 1,486,798 |
| 18 Mar 2024 | 3.0900 | 3.2000 | 3.1040 | 3.1360 | 3.1360 | 95,913 |
| 15 Mar 2024 | 3.1300 | 3.1260 | 3.0740 | 3.1106 | 3.1106 | 127,247 |
| 14 Mar 2024 | 3.1300 | 3.1740 | 3.1176 | 3.1200 | 3.1200 | 619,116 |
| 13 Mar 2024 | 3.1280 | 3.1440 | 3.0780 | 3.1355 | 3.1355 | 1,122,914 |
| 12 Mar 2024 | 3.1200 | 3.1280 | 3.0700 | 3.0780 | 3.0780 | 18,966 |
| 11 Mar 2024 | 3.0100 | 3.1020 | 2.9840 | 3.0871 | 3.0871 | 84,443 |
| 08 Mar 2024 | 3.0360 | 3.0360 | 2.9800 | 3.0300 | 3.0300 | 31,139 |
| 07 Mar 2024 | 3.0360 | 3.0260 | 2.9900 | 3.0219 | 3.0219 | 42,949 |
| 06 Mar 2024 | 2.9680 | 3.0036 | 2.9320 | 2.9934 | 2.9934 | 1,692,716 |
| 05 Mar 2024 | 2.9600 | 2.9860 | 2.9536 | 2.9699 | 2.9699 | 160,912 |
| 04 Mar 2024 | 3.0280 | 3.0440 | 2.9760 | 2.9920 | 2.9920 | 217,195 |
| 01 Mar 2024 | 3.0980 | 3.0680 | 3.0120 | 3.0435 | 3.0435 | 1,206,923 |
| 29 Feb 2024 | 3.0400 | 3.1100 | 2.9500 | 3.0472 | 3.0472 | 749,525 |
| 28 Feb 2024 | 3.0840 | 3.0940 | 2.9800 | 3.0258 | 3.0258 | 52,154 |
| 27 Feb 2024 | 3.0700 | 3.0844 | 3.0476 | 3.0497 | 3.0497 | 53,748 |
| 26 Feb 2024 | 3.0540 | 3.0660 | 3.0460 | 3.0560 | 3.0560 | 172,971 |
| 23 Feb 2024 | 3.0760 | 3.0860 | 3.0180 | 3.0543 | 3.0543 | 224,201 |
| 22 Feb 2024 | 3.0640 | 3.1180 | 3.0717 | 3.0779 | 3.0779 | 167,219 |
| 21 Feb 2024 | 3.1040 | 3.1600 | 3.0656 | 3.0760 | 3.0760 | 1,034,882 |
| 20 Feb 2024 | 3.0640 | 3.0700 | 3.0480 | 3.0565 | 3.0565 | 1,127,393 |
| 19 Feb 2024 | 3.0900 | 3.0880 | 3.0696 | 3.0732 | 3.0732 | 72,004 |
| 16 Feb 2024 | 3.1510 | 3.1380 | 3.0720 | 3.0809 | 3.0809 | 169,164 |
| 15 Feb 2024 | 3.1400 | 3.1640 | 3.1120 | 3.1379 | 3.1379 | 182,372 |
| 14 Feb 2024 | 3.0800 | 3.1200 | 3.0760 | 3.0982 | 3.0982 | 316,702 |
| 13 Feb 2024 | 3.1260 | 3.1580 | 3.0940 | 3.1511 | 3.1511 | 118,164 |
| 12 Feb 2024 | 3.1060 | 3.1420 | 3.0840 | 3.1300 | 3.1300 | 2,255,076 |
| 09 Feb 2024 | 3.0900 | 3.1120 | 3.0000 | 3.0712 | 3.0712 | 55,066 |
| 08 Feb 2024 | 3.1000 | 3.1520 | 3.0996 | 3.1000 | 3.1000 | 170,242 |
| 07 Feb 2024 | 3.1560 | 3.1480 | 3.1184 | 3.1184 | 3.1184 | 110,328 |
| 06 Feb 2024 | 3.1000 | 3.1540 | 3.0900 | 3.1367 | 3.1367 | 286,195 |
| 05 Feb 2024 | 3.0400 | 3.1500 | 3.0640 | 3.0823 | 3.0823 | 52,359 |
| 02 Feb 2024 | 3.0510 | 3.1060 | 3.0840 | 3.0948 | 3.0948 | 61,174 |
| 01 Feb 2024 | 3.0540 | 3.0980 | 3.0400 | 3.0880 | 3.0880 | 1,108,041 |
| 31 Jan 2024 | 3.0860 | 3.0660 | 3.0360 | 3.0563 | 3.0563 | 1,045,101 |
| 30 Jan 2024 | 3.1000 | 3.0640 | 3.0120 | 3.0243 | 3.0243 | 128,673 |
| 29 Jan 2024 | 3.1600 | 3.1300 | 3.0320 | 3.0545 | 3.0545 | 100,209 |
| 26 Jan 2024 | 3.1180 | 3.1362 | 3.1000 | 3.1362 | 3.1362 | 140,163 |
| 25 Jan 2024 | 3.1100 | 3.1160 | 3.0000 | 3.1114 | 3.1114 | 47,176 |
| 24 Jan 2024 | 3.1160 | 3.1260 | 3.0920 | 3.1192 | 3.1192 | 84,381 |
| 23 Jan 2024 | 3.1000 | 3.1360 | 3.0896 | 3.0903 | 3.0903 | 122,256 |
| 22 Jan 2024 | 3.1100 | 3.1280 | 3.0860 | 3.1036 | 3.1036 | 345,052 |
| 19 Jan 2024 | 3.1100 | 3.0880 | 3.0460 | 3.0720 | 3.0720 | 1,187,422 |
| 18 Jan 2024 | 3.0740 | 3.0540 | 3.0000 | 3.0309 | 3.0309 | 122,100 |
| 17 Jan 2024 | 3.0800 | 3.0960 | 3.0220 | 3.0266 | 3.0266 | 4,411,769 |
| 16 Jan 2024 | 3.1510 | 3.1400 | 3.0860 | 3.1204 | 3.1204 | 101,583 |
| 15 Jan 2024 | 3.1700 | 3.1660 | 3.1140 | 3.1370 | 3.1370 | 1,781,761 |
| 12 Jan 2024 | 3.2340 | 3.2120 | 3.1200 | 3.1482 | 3.1482 | 4,351,466 |
| 12 Jan 2024 | 0.05022 Dividend | |||||
| 11 Jan 2024 | 3.3000 | 3.3040 | 3.2300 | 3.2369 | 3.1866 | 215,711 |
| 10 Jan 2024 | 3.3300 | 3.3120 | 3.2580 | 3.2780 | 3.2271 | 133,592 |
| 09 Jan 2024 | 3.3200 | 3.3280 | 3.2860 | 3.3135 | 3.2621 | 150,147 |
| 08 Jan 2024 | 3.2300 | 3.2980 | 3.2180 | 3.2910 | 3.2400 | 181,990 |
| 05 Jan 2024 | 3.2200 | 3.2260 | 3.1900 | 3.2183 | 3.1684 | 136,350 |
| 04 Jan 2024 | 3.1840 | 3.2204 | 3.1700 | 3.1989 | 3.1493 | 4,010,340 |
| 03 Jan 2024 | 3.2300 | 3.2420 | 3.1520 | 3.2096 | 3.1598 | 17,355,780 |
| 02 Jan 2024 | 3.1320 | 3.2275 | 3.1400 | 3.2001 | 3.1505 | 455,129 |
| 29 Dec 2023 | 3.0580 | 3.1380 | 3.0900 | 3.1105 | 3.0623 | 236,232 |
| 28 Dec 2023 | 3.1340 | 3.1460 | 3.0760 | 3.0953 | 3.0473 | 262,640 |
| 27 Dec 2023 | 3.1000 | 3.1440 | 3.1000 | 3.1220 | 3.0736 | 187,764 |
| 22 Dec 2023 | 3.1400 | 3.1900 | 3.1080 | 3.1366 | 3.0879 | 3,152,752 |
| 21 Dec 2023 | 3.1760 | 3.1560 | 3.1440 | 3.1503 | 3.1014 | 550,987 |
| 20 Dec 2023 | 3.1700 | 3.1780 | 3.1398 | 3.1580 | 3.1090 | 5,417,295 |
| 19 Dec 2023 | 3.1140 | 3.1620 | 3.1260 | 3.1545 | 3.1056 | 3,595,846 |
| 18 Dec 2023 | 3.1460 | 3.1560 | 3.1260 | 3.1360 | 3.0873 | 6,528,156 |
| 15 Dec 2023 | 3.1460 | 3.1760 | 3.1040 | 3.1680 | 3.1188 | 214,116 |
| 14 Dec 2023 | 3.1020 | 3.1540 | 3.1200 | 3.1419 | 3.0932 | 560,806 |
| 13 Dec 2023 | 3.1100 | 3.1340 | 3.0940 | 3.1055 | 3.0573 | 74,236 |
| 12 Dec 2023 | 3.1280 | 3.1420 | 3.0960 | 3.1027 | 3.0546 | 80,738 |
| 11 Dec 2023 | 3.1400 | 3.1600 | 3.1060 | 3.1520 | 3.1031 | 6,138,859 |
| 08 Dec 2023 | 3.1280 | 3.1660 | 3.1400 | 3.1440 | 3.0952 | 556,248 |
| 07 Dec 2023 | 3.1700 | 3.1660 | 3.1300 | 3.1420 | 3.0933 | 596,809 |
| 06 Dec 2023 | 3.1140 | 3.2500 | 3.1320 | 3.1573 | 3.1083 | 152,237 |
| 05 Dec 2023 | 3.1000 | 3.1260 | 3.0800 | 3.0950 | 3.0470 | 2,981,444 |
| 04 Dec 2023 | 3.1000 | 3.1360 | 3.0820 | 3.0985 | 3.0504 | 249,986 |
| 01 Dec 2023 | 3.0900 | 3.1216 | 3.0820 | 3.0890 | 3.0410 | 192,102 |
| 30 Nov 2023 | 3.0510 | 3.0800 | 3.0400 | 3.0752 | 3.0275 | 1,305,311 |
| 29 Nov 2023 | 3.0510 | 3.0680 | 3.0380 | 3.0501 | 3.0028 | 307,147 |
| 28 Nov 2023 | 3.0140 | 3.0560 | 3.0200 | 3.0403 | 2.9931 | 1,616,667 |
| 27 Nov 2023 | 3.0320 | 3.0520 | 3.0320 | 3.0460 | 2.9987 | 114,269 |
| *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.