Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.580 | 3.637 | 3.576 | 3.620 | 3.620 | 10,674,533 |
| 2026-10-15 | 3.580 | 3.664 | 3.518 | 3.547 | 3.547 | 15,884,317 |
| 2026-10-14 | 3.594 | 3.634 | 3.580 | 3.620 | 3.620 | 15,469,826 |
| 2026-10-13 | 3.570 | 3.600 | 3.553 | 3.583 | 3.583 | 8,730,619 |
| 2026-10-12 | 3.538 | 3.555 | 3.506 | 3.537 | 3.537 | 6,950,886 |
| 2026-10-09 | 3.548 | 3.559 | 3.492 | 3.492 | 3.492 | 14,433,197 |
| 2026-10-08 | 3.545 | 3.570 | 3.513 | 3.514 | 3.514 | 17,443,521 |
| 2026-10-07 | 3.637 | 3.637 | 3.548 | 3.586 | 3.586 | 25,960,410 |
| 2026-10-06 | 3.650 | 3.672 | 3.624 | 3.657 | 3.657 | 12,454,029 |
| 2026-10-05 | 3.492 | 3.574 | 3.445 | 3.554 | 3.554 | 10,290,912 |
| 2026-10-02 | 3.518 | 3.525 | 3.397 | 3.491 | 3.491 | 17,335,055 |
| 2026-10-01 | 3.597 | 3.607 | 3.494 | 3.509 | 3.509 | 19,359,946 |
| 2026-09-30 | 3.689 | 3.710 | 3.645 | 3.652 | 3.652 | 12,123,069 |
| 2026-09-29 | 3.695 | 3.734 | 3.665 | 3.667 | 3.667 | 8,525,150 |
| 2026-09-28 | 3.769 | 3.770 | 3.688 | 3.690 | 3.690 | 12,331,818 |
| 2026-09-25 | 3.739 | 3.755 | 3.717 | 3.755 | 3.755 | 12,445,888 |
| 2026-09-24 | 3.690 | 3.737 | 3.690 | 3.708 | 3.708 | 12,813,545 |
| 2026-09-23 | 3.738 | 3.747 | 3.675 | 3.697 | 3.697 | 10,295,560 |
| 2026-09-22 | 3.725 | 3.752 | 3.685 | 3.696 | 3.696 | 22,000,056 |
| 2026-09-21 | 3.689 | 3.731 | 3.678 | 3.715 | 3.715 | 12,595,739 |
| 2026-09-18 | 3.717 | 3.721 | 3.639 | 3.639 | 3.639 | 57,487,383 |
| 2026-09-17 | 3.688 | 3.726 | 3.684 | 3.703 | 3.703 | 11,687,373 |
| 2026-09-16 | 3.709 | 3.727 | 3.669 | 3.688 | 3.688 | 12,737,985 |
| 2026-09-15 | 3.687 | 3.726 | 3.662 | 3.699 | 3.699 | 9,318,435 |
| 2026-09-14 | 3.710 | 3.738 | 3.660 | 3.693 | 3.693 | 9,930,594 |
| 2026-09-11 | 3.670 | 3.732 | 3.670 | 3.732 | 3.732 | 10,176,951 |
| 2026-09-10 | 3.660 | 3.696 | 3.632 | 3.654 | 3.654 | 9,252,102 |
| 2026-09-09 | 3.670 | 3.672 | 3.586 | 3.672 | 3.672 | 12,311,876 |
| 2026-09-08 | 3.721 | 3.732 | 3.687 | 3.696 | 3.696 | 8,401,964 |
| 2026-09-07 | 3.730 | 3.749 | 3.720 | 3.739 | 3.739 | 7,463,104 |
| 2026-09-04 | 3.690 | 3.729 | 3.667 | 3.729 | 3.729 | 10,006,371 |
| 2026-09-03 | 3.630 | 3.692 | 3.624 | 3.692 | 3.692 | 12,296,826 |
| 2026-09-02 | 3.596 | 3.654 | 3.591 | 3.625 | 3.625 | 10,706,426 |
| 2026-09-01 | 3.625 | 3.640 | 3.566 | 3.606 | 3.606 | 12,064,792 |
| 2026-08-31 | 3.630 | 3.646 | 3.618 | 3.633 | 3.633 | 16,009,713 |
| 2026-08-28 | 3.637 | 3.649 | 3.602 | 3.629 | 3.629 | 7,224,457 |
| 2026-08-27 | 3.648 | 3.662 | 3.595 | 3.609 | 3.609 | 14,987,213 |
| 2026-08-26 | 3.699 | 3.705 | 3.636 | 3.645 | 3.645 | 12,931,734 |
| 2026-08-25 | 3.730 | 3.746 | 3.673 | 3.692 | 3.692 | 25,142,254 |
| 2026-08-24 | 3.680 | 3.724 | 3.650 | 3.714 | 3.714 | 17,023,764 |
| 2026-08-21 | 3.645 | 3.695 | 3.645 | 3.680 | 3.680 | 16,707,855 |
| 2026-08-20 | 3.595 | 3.655 | 3.590 | 3.640 | 3.640 | 17,190,707 |
| 2026-08-19 | 3.641 | 3.663 | 3.581 | 3.607 | 3.607 | 21,886,023 |
| 2026-08-18 | 3.662 | 3.683 | 3.634 | 3.649 | 3.649 | 19,268,611 |
| 2026-08-17 | 3.637 | 3.672 | 3.580 | 3.654 | 3.654 | 13,965,242 |
| 2026-08-14 | 3.600 | 3.646 | 3.572 | 3.644 | 3.644 | 15,686,576 |
| 2026-08-13 | 3.570 | 3.598 | 3.570 | 3.590 | 3.590 | 32,402,145 |
| 2026-08-12 | 3.519 | 3.552 | 3.495 | 3.552 | 3.552 | 20,128,787 |
| 2026-08-11 | 3.475 | 3.513 | 3.474 | 3.510 | 3.510 | 16,364,157 |
| 2026-08-10 | 3.434 | 3.486 | 3.417 | 3.480 | 3.480 | 12,557,008 |
| 2026-08-07 | 3.429 | 3.477 | 3.413 | 3.446 | 3.446 | 13,095,438 |
| 2026-08-06 | 3.410 | 3.459 | 3.410 | 3.435 | 3.435 | 18,541,545 |
| 2026-08-05 | 3.401 | 3.417 | 3.378 | 3.400 | 3.400 | 12,283,262 |
| 2026-08-04 | 3.380 | 3.410 | 3.368 | 3.404 | 3.404 | 23,981,580 |
| 2026-08-03 | 3.353 | 3.377 | 3.338 | 3.377 | 3.377 | 13,455,356 |
| 2026-07-31 | 3.337 | 3.363 | 3.311 | 3.325 | 3.325 | 19,440,953 |
| 2026-07-30 | 3.218 | 3.329 | 3.213 | 3.328 | 3.328 | 19,377,188 |
| 2026-07-29 | 3.336 | 3.341 | 3.225 | 3.234 | 3.234 | 25,691,508 |
| 2026-07-28 | 3.420 | 3.432 | 3.334 | 3.336 | 3.336 | 24,733,852 |
| 2026-07-27 | 3.395 | 3.428 | 3.375 | 3.413 | 3.413 | 23,252,381 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.5000 EUR |
| 2025-12-23 | 0.0700 EUR |
| 2025-08-27 | 0.0700 EUR |
| 2025-03-26 | 0.1244 EUR |
| 2024-09-27 | 0.0800 EUR |
| 2024-04-16 | 0.0300 EUR |
| 2023-12-27 | 0.0300 EUR |
| 2023-03-29 | 0.0200 EUR |
| 2022-12-28 | 0.0200 EUR |
| 2022-03-30 | 0.0300 EUR |
| 2020-04-01 | 0.0200 EUR |
| 2019-12-20 | 0.0200 EUR |
| 2019-04-03 | 0.0100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.