SACYR, S.A. - Price History
Monthly price history for SCYR.MC (SACYR, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.40 | €3.40 |
| April 2024 | €3.27 | €3.27 |
| March 2024 | €3.42 | €3.42 |
| February 2024 | €3.03 | €3.03 |
| January 2024 | €3.06 | €3.06 |
| December 2023 | €3.08 | €3.13 |
| November 2023 | €3.03 | €3.08 |
| October 2023 | €2.68 | €2.73 |
| September 2023 | €2.74 | €2.78 |
| August 2023 | €2.89 | €2.94 |
| July 2023 | €3.06 | €3.11 |
| June 2023 | €3.08 | €3.13 |
| May 2023 | €2.70 | €2.80 |
| April 2023 | €2.90 | €3 |
| March 2023 | €2.85 | €2.96 |
| February 2023 | €2.97 | €3.08 |
| January 2023 | €2.72 | €2.82 |
| December 2022 | €2.46 | €2.60 |
| November 2022 | €2.52 | €2.66 |
| October 2022 | €2.35 | €2.48 |
| September 2022 | €2.12 | €2.24 |
| August 2022 | €2.10 | €2.22 |
| July 2022 | €2.11 | €2.23 |
| June 2022 | €2.17 | €2.29 |
| May 2022 | €2.46 | €2.64 |
| April 2022 | €2.40 | €2.58 |
| March 2022 | €2.04 | €2.19 |
| February 2022 | €1.94 | €2.09 |
| January 2022 | €2.05 | €2.21 |
| December 2021 | €2.09 | €2.29 |
| November 2021 | €1.91 | €2.09 |
| October 2021 | €2.24 | €2.46 |
| September 2021 | €1.94 | €2.13 |
| August 2021 | €1.91 | €2.09 |
| July 2021 | €1.87 | €2.05 |
| June 2021 | €1.96 | €2.14 |
| May 2021 | €1.98 | €2.21 |
| April 2021 | €2.06 | €2.31 |
| March 2021 | €1.95 | €2.18 |
| February 2021 | €1.87 | €2.09 |
| January 2021 | €1.62 | €1.81 |
| December 2020 | €1.74 | €2.02 |
| November 2020 | €1.69 | €1.96 |
| October 2020 | €1.24 | €1.46 |
| September 2020 | €1.29 | €1.52 |
| August 2020 | €1.62 | €1.90 |
| July 2020 | €1.63 | €1.91 |
| June 2020 | €1.57 | €1.85 |
| May 2020 | €1.50 | €1.76 |
| April 2020 | €1.45 | €1.70 |
| March 2020 | €1.18 | €1.39 |
| February 2020 | €2.03 | €2.39 |
| January 2020 | €2.20 | €2.59 |
| December 2019 | €2.18 | €2.60 |
| November 2019 | €2.06 | €2.47 |
| October 2019 | €2.13 | €2.55 |
| September 2019 | €1.97 | €2.35 |
| August 2019 | €1.89 | €2.26 |
| July 2019 | €1.95 | €2.33 |
| June 2019 | €1.78 | €2.13 |
| May 2019 | €1.67 | €2.04 |
| April 2019 | €1.79 | €2.18 |
| March 2019 | €1.85 | €2.26 |
| February 2019 | €1.73 | €2.11 |
| January 2019 | €1.72 | €2.10 |
| December 2018 | €1.40 | €1.74 |
| November 2018 | €1.64 | €2.05 |
| October 2018 | €1.71 | €2.14 |
| September 2018 | €2.03 | €2.52 |
| August 2018 | €2.03 | €2.53 |
| July 2018 | €2.19 | €2.73 |
| June 2018 | €1.88 | €2.35 |
| May 2018 | €1.90 | €2.40 |
| April 2018 | €1.88 | €2.39 |
| March 2018 | €1.71 | €2.17 |
| February 2018 | €1.96 | €2.49 |
| January 2018 | €2.07 | €2.63 |
| December 2017 | €1.83 | €2.36 |
| November 2017 | €1.57 | €2.02 |
| October 2017 | €1.71 | €2.20 |
| September 2017 | €1.72 | €2.22 |
| August 2017 | €1.84 | €2.37 |
| July 2017 | €1.75 | €2.26 |
| June 2017 | €1.80 | €2.32 |
| May 2017 | €2.01 | €2.66 |
| April 2017 | €1.73 | €2.30 |
| March 2017 | €1.75 | €2.33 |
| February 2017 | €1.75 | €2.33 |
| January 2017 | €1.81 | €2.40 |
| December 2016 | €1.67 | €2.22 |
| November 2016 | €1.48 | €1.97 |
| October 2016 | €1.57 | €2.08 |
| September 2016 | €1.41 | €1.88 |
| August 2016 | €1.27 | €1.68 |
| July 2016 | €1.19 | €1.58 |
| June 2016 | €1.10 | €1.46 |
| May 2016 | €1.38 | €1.83 |
| April 2016 | €1.40 | €1.86 |
| March 2016 | €1.28 | €1.70 |
| February 2016 | €1.23 | €1.63 |
| January 2016 | €1.16 | €1.54 |
| December 2015 | €1.37 | €1.81 |
| November 2015 | €1.81 | €2.41 |
| October 2015 | €1.73 | €2.30 |
| September 2015 | €1.49 | €1.98 |
| August 2015 | €2.02 | €2.73 |
| July 2015 | €2.33 | €3.14 |
| June 2015 | €2.51 | €3.40 |
| May 2015 | €2.78 | €3.86 |
| April 2015 | €2.89 | €4.03 |
| March 2015 | €2.81 | €3.91 |
| February 2015 | €2.90 | €4.04 |
| January 2015 | €2.36 | €3.28 |
| December 2014 | €2.06 | €2.86 |
| November 2014 | €2.27 | €3.16 |
| October 2014 | €2.51 | €3.49 |
| September 2014 | €3.06 | €4.26 |
| August 2014 | €3.06 | €4.26 |
| July 2014 | €3.04 | €4.24 |
| June 2014 | €3.32 | €4.63 |
| May 2014 | €3.57 | €4.97 |
| April 2014 | €3.40 | €4.73 |
| March 2014 | €3.46 | €4.82 |
| February 2014 | €3.15 | €4.39 |
| January 2014 | €2.72 | €3.79 |
| December 2013 | €2.71 | €3.77 |
| November 2013 | €2.81 | €3.92 |
| October 2013 | €2.85 | €3.97 |
| September 2013 | €2.45 | €3.41 |
| August 2013 | €1.94 | €2.70 |
| July 2013 | €1.99 | €2.78 |
| June 2013 | €1.65 | €2.41 |
| May 2013 | €1.47 | €2.14 |
| April 2013 | €1.08 | €1.58 |
| March 2013 | €0.96 | €1.41 |
| February 2013 | €1.15 | €1.69 |
| January 2013 | €1.16 | €1.69 |
| December 2012 | €1.13 | €1.65 |
| November 2012 | €0.94 | €1.37 |
| October 2012 | €1.05 | €1.53 |
| September 2012 | €1.14 | €1.67 |
| August 2012 | €0.93 | €1.36 |
| July 2012 | €0.89 | €1.30 |
| June 2012 | €1 | €1.45 |
| May 2012 | €0.82 | €1.26 |
| April 2012 | €0.89 | €1.36 |
| March 2012 | €1.48 | €2.28 |
| February 2012 | €1.95 | €3 |
| January 2012 | €2.38 | €3.65 |
| December 2011 | €2.59 | €3.97 |
| November 2011 | €2.91 | €4.46 |
| October 2011 | €3.32 | €5.09 |
| September 2011 | €2.76 | €4.23 |
| August 2011 | €3.48 | €5.34 |
| July 2011 | €3.76 | €5.78 |
| June 2011 | €4.25 | €6.52 |
| May 2011 | €4.74 | €7.50 |
| April 2011 | €5.34 | €8.53 |
| March 2011 | €5.13 | €8.20 |
| February 2011 | €5.03 | €8.04 |
| January 2011 | €4.31 | €6.95 |
| December 2010 | €2.95 | €4.75 |
| November 2010 | €2.41 | €3.91 |
| October 2010 | €2.91 | €4.72 |
| September 2010 | €2.71 | €4.39 |
| August 2010 | €2.20 | €3.56 |
| July 2010 | €2.43 | €3.94 |
| June 2010 | €2.53 | €4.10 |
| May 2010 | €2.88 | €4.67 |
| April 2010 | €3.56 | €5.78 |
| March 2010 | €4.03 | €6.53 |
| February 2010 | €3.68 | €5.97 |
| January 2010 | €4.65 | €7.54 |
| December 2009 | €4.93 | €8 |
| November 2009 | €5.67 | €9.19 |
| October 2009 | €6.36 | €10.31 |
| September 2009 | €7.98 | €12.94 |
| August 2009 | €7.17 | €11.63 |
| July 2009 | €6.93 | €11.24 |
| June 2009 | €6.09 | €9.88 |
| May 2009 | €7.10 | €11.52 |
| April 2009 | €4.82 | €7.82 |
| March 2009 | €3.58 | €5.80 |
| February 2009 | €3.41 | €5.53 |
| January 2009 | €4.13 | €6.70 |
| December 2008 | €3.56 | €6.37 |
| November 2008 | €4.22 | €7.56 |
| October 2008 | €4.02 | €7.20 |
| September 2008 | €5.94 | €11.59 |
| August 2008 | €6.36 | €12.41 |
| July 2008 | €6.68 | €13.04 |
| June 2008 | €9.89 | €19.44 |
| May 2008 | €11.73 | €23.06 |
| April 2008 | €11.59 | €22.79 |
| March 2008 | €11.13 | €22 |
| February 2008 | €10.22 | €20.20 |
| January 2008 | €10.77 | €21.29 |
| December 2007 | €13.09 | €26.60 |
| November 2007 | €14.91 | €30.29 |
| October 2007 | €15.97 | €32.44 |
| September 2007 | €12.03 | €24.54 |
| August 2007 | €14.26 | €29.10 |
| July 2007 | €16.66 | €34 |
| June 2007 | €17.45 | €35.73 |
| May 2007 | €20.81 | €42.60 |
| April 2007 | €18.87 | €38.63 |
| March 2007 | €20.42 | €41.94 |
| February 2007 | €20.01 | €41.10 |
| January 2007 | €22.64 | €46.50 |
| December 2006 | €21.62 | €45 |
| November 2006 | €22.23 | €46.26 |
| October 2006 | €19.25 | €40.06 |
| September 2006 | €17.19 | €35.85 |
| August 2006 | €14.44 | €30.12 |
| July 2006 | €14.02 | €29.25 |
| June 2006 | €12.49 | €26.13 |
| May 2006 | €11.72 | €24.52 |
| April 2006 | €12.65 | €27.46 |
| March 2006 | €12.90 | €28.10 |
| February 2006 | €10.83 | €23.60 |
| January 2006 | €9.63 | €20.97 |
| December 2005 | €9.42 | €20.60 |
| November 2005 | €9.87 | €21.59 |
| October 2005 | €10.10 | €22.10 |
| September 2005 | €10.63 | €23.35 |
| August 2005 | €9.46 | €20.78 |
| July 2005 | €8.69 | €19.08 |
| June 2005 | €8.84 | €19.49 |
| May 2005 | €7.21 | €16.39 |
| April 2005 | €5.73 | €13.03 |
| March 2005 | €6.03 | €13.83 |
| February 2005 | €6.05 | €13.88 |
| January 2005 | €5.35 | €12.26 |
| December 2004 | €5.27 | €12.15 |
| November 2004 | €4.99 | €11.51 |
| October 2004 | €5.22 | €12.04 |
| September 2004 | €4.92 | €11.40 |
| August 2004 | €4.85 | €11.24 |
| July 2004 | €4.73 | €11.25 |
| June 2004 | €4.71 | €11.25 |
| May 2004 | €5.01 | €12.05 |
| April 2004 | €5.42 | €13.03 |
| March 2004 | €5.53 | €13.30 |
| February 2004 | €5.73 | €13.77 |
| January 2004 | €5.14 | €12.35 |
| December 2003 | €4.97 | €12 |
| November 2003 | €4.87 | €11.76 |
| October 2003 | €4.74 | €11.46 |
| September 2003 | €4.30 | €10.55 |
| August 2003 | €4.08 | €10 |
| July 2003 | €4.08 | €10 |
| June 2003 | €3.91 | €9.66 |
| May 2003 | €3.83 | €9.45 |
| April 2003 | €3.75 | €9.26 |
| March 2003 | €3.82 | €9.49 |
| February 2003 | €3.66 | €9.09 |
| January 2003 | €3.46 | €8.61 |
| December 2002 | €3.96 | €9.90 |
| November 2002 | €3.76 | €9.40 |
| October 2002 | €3.32 | €8.30 |
| September 2002 | €2.80 | €7.05 |
| August 2002 | €3.17 | €8 |
| July 2002 | €3.29 | €8.30 |
| June 2002 | €3.82 | €9.70 |
| May 2002 | €3.90 | €9.91 |
| April 2002 | €3.92 | €9.95 |
| March 2002 | €3.44 | €8.79 |
| February 2002 | €3.16 | €8.08 |
| January 2002 | €2.90 | €7.42 |
| December 2001 | €2.72 | €6.99 |
| November 2001 | €2.85 | €7.33 |
| October 2001 | €2.74 | €7.11 |
| September 2001 | €2.59 | €6.70 |
| August 2001 | €2.93 | €7.58 |
| July 2001 | €2.85 | €7.39 |
| June 2001 | €2.89 | €7.53 |
| May 2001 | €3.08 | €8.04 |
| April 2001 | €3.07 | €8 |
| March 2001 | €3.18 | €8.29 |
| February 2001 | €3.28 | €8.55 |
| January 2001 | €2.81 | €7.34 |
| December 2000 | €2.44 | €6.48 |
| November 2000 | €2.37 | €6.31 |
| October 2000 | €2.51 | €6.67 |
| September 2000 | €2.56 | €6.80 |
| August 2000 | €2.71 | €7.20 |
| July 2000 | €2.43 | €6.45 |
| June 2000 | €2.34 | €6.25 |
| May 2000 | €2.58 | €6.92 |
| April 2000 | €2.78 | €7.44 |
| March 2000 | €2.59 | €7 |
| February 2000 | €2.37 | €6.42 |
| January 2000 | €2.14 | €5.80 |
| December 1999 | €2.56 | €6.98 |
| November 1999 | €2.70 | €7.38 |
| October 1999 | €3.01 | €8.21 |
| September 1999 | €3.31 | €9.04 |
| August 1999 | €3.24 | €8.85 |
| July 1999 | €3.30 | €8.99 |
| June 1999 | €3.44 | €9.39 |
| May 1999 | €3.37 | €9.20 |
| April 1999 | €3.45 | €9.40 |
| March 1999 | €3.61 | €9.90 |
| February 1999 | €4.05 | €11.11 |
| January 1999 | €4.08 | €11.20 |
| December 1998 | €4.44 | €12.20 |
| November 1998 | €3.71 | €10.22 |
| October 1998 | €3.80 | €10.46 |
| September 1998 | €3.46 | €9.53 |
| August 1998 | €3.21 | €8.84 |
| July 1998 | €3.89 | €10.70 |
| June 1998 | €4.11 | €33.90 |
| May 1998 | €4.22 | €34.98 |
| April 1998 | €4.28 | €35.46 |
| March 1998 | €4.40 | €36.48 |
| February 1998 | €3.54 | €29.33 |
| January 1998 | €3.69 | €30.59 |
| December 1997 | €3.37 | €28.07 |
| November 1997 | €3.16 | €26.29 |
| October 1997 | €2.67 | €22.24 |
| September 1997 | €2.97 | €24.73 |
| August 1997 | €2.55 | €21.25 |
| July 1997 | €2.65 | €22.06 |
| June 1997 | €2.87 | €23.89 |
| May 1997 | €2.62 | €21.94 |
| April 1997 | €2.59 | €21.64 |
| March 1997 | €2.37 | €19.83 |
| February 1997 | €2.16 | €18.03 |
| January 1997 | €2.23 | €18.63 |
| December 1996 | €2.01 | €16.92 |
| November 1996 | €1.92 | €16.20 |
| October 1996 | €1.80 | €15.15 |
| September 1996 | €1.78 | €15.02 |
| August 1996 | €1.63 | €13.73 |
| July 1996 | €1.60 | €13.49 |
| June 1996 | €1.80 | €15.21 |
| May 1996 | €1.60 | €13.61 |
| April 1996 | €1.63 | €13.82 |
| March 1996 | €1.58 | €13.40 |
| February 1996 | €1.68 | €14.24 |
| January 1996 | €1.68 | €14.30 |
| December 1995 | €1.58 | €13.55 |
| November 1995 | €1.53 | €13.10 |
| October 1995 | €1.38 | €11.87 |
| September 1995 | €1.53 | €13.10 |
| August 1995 | €1.55 | €13.31 |
| July 1995 | €1.58 | €13.55 |
| June 1995 | €1.44 | €12.47 |
| May 1995 | €1.49 | €12.86 |
| April 1995 | €1.47 | €12.74 |
| March 1995 | €1.22 | €10.52 |
| February 1995 | €1.30 | €11.27 |
| January 1995 | €1.44 | €12.47 |
| December 1994 | €1.57 | €13.73 |
| November 1994 | €1.66 | €14.51 |
| October 1994 | €1.54 | €13.46 |
| September 1994 | €1.51 | €13.19 |
| August 1994 | €1.71 | €14.90 |
| July 1994 | €1.79 | €15.60 |
| June 1994 | €1.62 | €14.24 |
| May 1994 | €1.83 | €16.14 |
| April 1994 | €1.81 | €15.93 |
| March 1994 | €1.76 | €15.45 |
| February 1994 | €1.96 | €17.25 |
| January 1994 | €1.95 | €17.13 |
| December 1993 | €1.88 | €16.68 |
| November 1993 | €1.57 | €13.88 |
| October 1993 | €1.62 | €14.96 |
| September 1993 | €1.52 | €14.06 |
| August 1993 | €1.59 | €14.70 |
| July 1993 | €1.30 | €12.02 |
| June 1993 | €1.09 | €10.22 |
| May 1993 | €1.19 | €11.15 |
| April 1993 | €0.99 | €9.29 |
| March 1993 | €0.93 | €8.68 |
| February 1993 | €0.75 | €7.06 |
| January 1993 | €0.79 | €7.39 |
| December 1992 | €0.74 | €7.06 |
| November 1992 | €0.80 | €7.60 |
| October 1992 | €0.63 | €6 |
| September 1992 | €0.63 | €6.01 |
| August 1992 | €0.54 | €5.16 |
| July 1992 | €0.76 | €7.21 |
| June 1992 | €1.16 | €11.15 |
| May 1992 | €1.40 | €13.46 |
| April 1992 | €1.27 | €12.20 |
| March 1992 | €1.40 | €13.40 |
| February 1992 | €1.55 | €14.90 |
| January 1992 | €1.42 | €13.67 |
| December 1991 | €1.42 | €13.79 |
SCYR.MC
Price: €3.40
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.03%
Payout Ratio: 50.20%
Payout Ratio Range:
Dividend Per Share: 0.10 EUR
Earnings Per Share: 0.20 EUR
P/E Ratio: 15.60
Exchange: MCE
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 2.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 5.12%
DGR5: 23.89%