Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.815 | 1.829 | 1.766 | 1.780 | 1.339 | 18,248,369 |
| 2024-06-12 | 1.877 | 1.880 | 1.816 | 1.825 | 1.373 | 24,167,930 |
| 2024-06-11 | 1.897 | 1.900 | 1.851 | 1.866 | 1.403 | 28,783,180 |
| 2024-06-10 | 1.930 | 1.933 | 1.888 | 1.900 | 1.429 | 11,939,880 |
| 2024-06-07 | 1.895 | 1.926 | 1.889 | 1.921 | 1.445 | 14,196,020 |
| 2024-06-06 | 1.858 | 1.898 | 1.856 | 1.898 | 1.427 | 12,469,380 |
| 2024-06-05 | 1.854 | 1.879 | 1.834 | 1.872 | 1.408 | 21,603,330 |
| 2024-06-04 | 1.924 | 1.926 | 1.823 | 1.858 | 1.398 | 53,857,551 |
| 2024-06-03 | 1.960 | 1.972 | 1.921 | 1.924 | 1.447 | 22,354,381 |
| 2024-05-31 | 1.950 | 1.956 | 1.926 | 1.939 | 1.458 | 385,949,406 |
| 2024-05-30 | 1.905 | 1.940 | 1.905 | 1.940 | 1.459 | 22,215,391 |
| 2024-05-29 | 1.934 | 1.934 | 1.887 | 1.902 | 1.431 | 14,811,840 |
| 2024-05-28 | 1.918 | 1.936 | 1.902 | 1.921 | 1.445 | 13,314,340 |
| 2024-05-27 | 1.917 | 1.937 | 1.896 | 1.910 | 1.436 | 35,356,520 |
| 2024-05-24 | 1.907 | 1.925 | 1.895 | 1.910 | 1.436 | 13,879,030 |
| 2024-05-23 | 1.924 | 1.952 | 1.911 | 1.911 | 1.437 | 17,986,820 |
| 2024-05-22 | 1.910 | 1.944 | 1.895 | 1.927 | 1.450 | 28,687,891 |
| 2024-05-21 | 1.880 | 1.908 | 1.880 | 1.898 | 1.427 | 41,960,930 |
| 2024-05-20 | 1.895 | 1.900 | 1.879 | 1.886 | 1.419 | 14,952,230 |
| 2024-05-17 | 1.862 | 1.912 | 1.862 | 1.889 | 1.421 | 23,585,391 |
| 2024-05-16 | 1.894 | 1.900 | 1.855 | 1.858 | 1.397 | 27,532,750 |
| 2024-05-15 | 1.880 | 1.914 | 1.879 | 1.904 | 1.432 | 28,067,619 |
| 2024-05-14 | 1.861 | 1.877 | 1.847 | 1.874 | 1.409 | 74,837,344 |
| 2024-05-13 | 1.863 | 1.867 | 1.845 | 1.867 | 1.404 | 17,533,160 |
| 2024-05-10 | 1.860 | 1.882 | 1.840 | 1.870 | 1.407 | 28,410,131 |
| 2024-05-09 | 1.894 | 1.927 | 1.844 | 1.857 | 1.397 | 92,848,109 |
| 2024-05-08 | 1.820 | 1.834 | 1.788 | 1.800 | 1.354 | 61,449,633 |
| 2024-05-07 | 1.820 | 1.898 | 1.810 | 1.881 | 1.415 | 58,366,859 |
| 2024-05-06 | 1.901 | 1.931 | 1.880 | 1.890 | 1.421 | 52,033,762 |
| 2024-05-03 | 1.871 | 1.897 | 1.828 | 1.885 | 1.418 | 72,790,078 |
| 2024-05-02 | 1.904 | 1.970 | 1.853 | 1.860 | 1.399 | 96,252,609 |
| 2024-04-30 | 1.740 | 1.874 | 1.706 | 1.796 | 1.351 | 125,735,602 |
| 2024-04-29 | 1.710 | 1.740 | 1.689 | 1.738 | 1.307 | 45,184,680 |
| 2024-04-26 | 1.638 | 1.727 | 1.634 | 1.691 | 1.272 | 49,306,848 |
| 2024-04-25 | 1.582 | 1.737 | 1.579 | 1.638 | 1.232 | 180,743,906 |
| 2024-04-24 | 1.532 | 1.535 | 1.493 | 1.506 | 1.133 | 77,039,406 |
| 2024-04-23 | 1.500 | 1.536 | 1.499 | 1.520 | 1.143 | 31,215,500 |
| 2024-04-22 | 1.500 | 1.506 | 1.481 | 1.495 | 1.124 | 18,178,631 |
| 2024-04-19 | 1.480 | 1.489 | 1.457 | 1.485 | 1.117 | 24,108,859 |
| 2024-04-18 | 1.456 | 1.508 | 1.454 | 1.503 | 1.130 | 35,030,480 |
| 2024-04-17 | 1.410 | 1.451 | 1.409 | 1.444 | 1.086 | 19,255,449 |
| 2024-04-16 | 1.416 | 1.425 | 1.399 | 1.403 | 1.055 | 23,513,131 |
| 2024-04-15 | 1.433 | 1.481 | 1.415 | 1.453 | 1.070 | 38,192,312 |
| 2024-04-12 | 1.450 | 1.466 | 1.432 | 1.440 | 1.061 | 28,901,051 |
| 2024-04-11 | 1.524 | 1.527 | 1.448 | 1.469 | 1.082 | 53,331,461 |
| 2024-04-10 | 1.501 | 1.524 | 1.480 | 1.517 | 1.117 | 76,159,930 |
| 2024-04-09 | 1.557 | 1.561 | 1.498 | 1.501 | 1.106 | 26,795,840 |
| 2024-04-08 | 1.535 | 1.552 | 1.521 | 1.549 | 1.141 | 19,492,990 |
| 2024-04-05 | 1.531 | 1.544 | 1.493 | 1.532 | 1.128 | 24,880,150 |
| 2024-04-04 | 1.514 | 1.545 | 1.513 | 1.544 | 1.138 | 28,711,660 |
| 2024-04-03 | 1.459 | 1.519 | 1.459 | 1.515 | 1.116 | 29,341,270 |
| 2024-04-02 | 1.455 | 1.476 | 1.447 | 1.456 | 1.072 | 19,689,770 |
| 2024-03-28 | 1.446 | 1.462 | 1.445 | 1.455 | 1.072 | 17,522,170 |
| 2024-03-27 | 1.456 | 1.469 | 1.439 | 1.440 | 1.061 | 21,763,539 |
| 2024-03-26 | 1.439 | 1.458 | 1.434 | 1.452 | 1.069 | 17,333,240 |
| 2024-03-25 | 1.438 | 1.442 | 1.423 | 1.435 | 1.057 | 15,515,560 |
| 2024-03-22 | 1.430 | 1.449 | 1.420 | 1.440 | 1.061 | 22,737,859 |
| 2024-03-21 | 1.449 | 1.452 | 1.415 | 1.433 | 1.055 | 29,630,910 |
| 2024-03-20 | 1.430 | 1.444 | 1.391 | 1.432 | 1.055 | 31,384,869 |
| 2024-03-19 | 1.400 | 1.436 | 1.399 | 1.428 | 1.052 | 23,755,660 |
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.