Banco de Sabadell S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.825	1.868	1.820	1.845	1.388	11,209,200
2024-09-04	1.821	1.857	1.817	1.833	1.379	12,976,330
2024-09-03	1.950	1.953	1.867	1.868	1.405	14,964,510
2024-09-02	1.946	1.960	1.930	1.947	1.465	7,741,136
2024-08-30	1.918	1.943	1.918	1.943	1.462	16,962,760
2024-08-29	1.923	1.934	1.917	1.918	1.443	7,730,575
2024-08-28	1.939	1.939	1.897	1.922	1.446	18,540,270
2024-08-27	1.912	1.934	1.912	1.931	1.453	18,230,900
2024-08-26	1.911	1.928	1.904	1.920	1.444	4,851,885
2024-08-23	1.906	1.922	1.899	1.919	1.444	8,068,050
2024-08-22	1.897	1.909	1.881	1.895	1.426	9,913,132
2024-08-21	1.896	1.907	1.885	1.903	1.432	7,507,244
2024-08-20	1.909	1.918	1.886	1.901	1.430	8,000,076
2024-08-19	1.860	1.910	1.859	1.910	1.436	11,020,970
2024-08-16	1.849	1.859	1.838	1.859	1.399	8,359,089
2024-08-15	1.796	1.848	1.791	1.848	1.390	9,214,466
2024-08-14	1.810	1.810	1.786	1.793	1.349	6,831,645
2024-08-13	1.803	1.807	1.776	1.791	1.347	7,838,222
2024-08-12	1.800	1.805	1.778	1.788	1.345	6,242,155
2024-08-09	1.792	1.809	1.768	1.780	1.339	7,959,126
2024-08-08	1.764	1.783	1.737	1.773	1.333	10,076,850
2024-08-07	1.761	1.794	1.743	1.780	1.339	16,993,520
2024-08-06	1.755	1.760	1.691	1.721	1.294	21,401,410
2024-08-05	1.698	1.730	1.670	1.713	1.289	30,937,891
2024-08-02	1.800	1.837	1.763	1.766	1.329	25,010,080
2024-08-01	1.940	1.941	1.836	1.843	1.386	22,953,830
2024-07-31	2.030	2.030	1.936	1.952	1.468	22,629,230
2024-07-30	1.990	2.025	1.978	2.014	1.515	11,284,490
2024-07-29	2.004	2.019	1.974	1.994	1.500	7,416,777
2024-07-26	2.011	2.015	1.983	1.994	1.500	12,343,220
2024-07-25	2.000	2.008	1.955	1.999	1.503	13,876,980
2024-07-24	2.050	2.050	2.013	2.022	1.521	15,544,680
2024-07-23	2.000	2.038	1.983	2.038	1.533	29,704,000
2024-07-22	1.958	1.999	1.956	1.997	1.502	18,645,900
2024-07-19	1.941	1.965	1.936	1.943	1.462	14,408,690
2024-07-18	1.930	1.965	1.928	1.952	1.468	14,392,610
2024-07-17	1.891	1.929	1.881	1.929	1.451	11,038,590
2024-07-16	1.899	1.903	1.879	1.892	1.423	8,144,090
2024-07-15	1.900	1.920	1.878	1.902	1.431	12,009,300
2024-07-12	1.880	1.910	1.880	1.907	1.435	10,966,140
2024-07-11	1.887	1.895	1.871	1.889	1.421	18,898,010
2024-07-10	1.841	1.882	1.841	1.873	1.409	7,896,018
2024-07-09	1.870	1.875	1.835	1.845	1.388	11,211,740
2024-07-08	1.864	1.893	1.860	1.871	1.408	9,875,609
2024-07-05	1.881	1.890	1.853	1.873	1.409	8,595,957
2024-07-04	1.868	1.886	1.863	1.886	1.418	8,079,366
2024-07-03	1.825	1.870	1.814	1.863	1.401	9,581,572
2024-07-02	1.851	1.851	1.790	1.820	1.369	23,253,529
2024-07-01	1.837	1.857	1.812	1.852	1.393	14,095,710
2024-06-28	1.797	1.807	1.780	1.801	1.354	14,999,660
2024-06-27	1.774	1.800	1.755	1.791	1.347	10,631,770
2024-06-26	1.794	1.800	1.756	1.773	1.334	7,986,122
2024-06-25	1.815	1.821	1.775	1.788	1.345	12,727,570
2024-06-24	1.772	1.814	1.766	1.810	1.362	9,480,070
2024-06-21	1.779	1.783	1.728	1.767	1.329	23,278,961
2024-06-20	1.799	1.799	1.772	1.783	1.341	8,623,602
2024-06-19	1.774	1.795	1.756	1.782	1.340	9,689,575
2024-06-18	1.780	1.793	1.757	1.767	1.329	11,363,750
2024-06-17	1.763	1.775	1.724	1.753	1.318	15,439,000
2024-06-14	1.767	1.776	1.702	1.742	1.310	27,080,340

← NewerPage 10 of 22 · 1,282 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.