Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.375	1.402	1.367	1.395	1.028	25,429,170
2024-03-15	1.342	1.382	1.336	1.379	1.016	57,672,047
2024-03-14	1.345	1.360	1.336	1.347	0.992	25,961,820
2024-03-13	1.342	1.368	1.338	1.349	0.994	27,056,520
2024-03-12	1.321	1.350	1.318	1.342	0.989	30,428,471
2024-03-11	1.296	1.325	1.271	1.318	0.971	27,721,109
2024-03-08	1.310	1.327	1.294	1.303	0.960	26,478,949
2024-03-07	1.293	1.323	1.266	1.303	0.960	48,316,840
2024-03-06	1.277	1.295	1.273	1.283	0.945	21,824,381
2024-03-05	1.250	1.270	1.245	1.270	0.936	21,617,359
2024-03-04	1.246	1.259	1.242	1.253	0.923	21,570,670
2024-03-01	1.194	1.245	1.191	1.240	0.913	32,504,279
2024-02-29	1.220	1.235	1.193	1.197	0.882	29,214,740
2024-02-28	1.226	1.235	1.214	1.223	0.901	17,284,471
2024-02-27	1.211	1.230	1.208	1.225	0.903	15,882,450
2024-02-26	1.200	1.218	1.193	1.215	0.895	19,365,830
2024-02-23	1.199	1.201	1.179	1.194	0.879	13,660,170
2024-02-22	1.173	1.199	1.168	1.191	0.877	34,332,059
2024-02-21	1.180	1.185	1.162	1.164	0.857	13,667,160
2024-02-20	1.180	1.184	1.172	1.175	0.866	8,854,098
2024-02-19	1.170	1.195	1.170	1.179	0.869	13,523,360
2024-02-16	1.165	1.175	1.153	1.166	0.859	16,646,850
2024-02-15	1.180	1.186	1.143	1.153	0.849	16,866,350
2024-02-14	1.173	1.196	1.151	1.176	0.866	17,202,359
2024-02-13	1.146	1.180	1.140	1.178	0.868	27,795,289
2024-02-12	1.117	1.145	1.114	1.143	0.842	17,411,061
2024-02-09	1.115	1.122	1.105	1.112	0.819	21,285,660
2024-02-08	1.130	1.136	1.113	1.113	0.820	17,055,539
2024-02-07	1.146	1.146	1.109	1.127	0.830	29,547,600
2024-02-06	1.166	1.182	1.146	1.147	0.845	19,377,760
2024-02-05	1.183	1.200	1.155	1.156	0.851	29,035,619
2024-02-02	1.182	1.184	1.149	1.171	0.863	29,262,590
2024-02-01	1.145	1.189	1.121	1.172	0.863	74,326,594
2024-01-31	1.210	1.226	1.201	1.206	0.889	23,058,420
2024-01-30	1.165	1.205	1.163	1.203	0.886	25,255,359
2024-01-29	1.165	1.178	1.160	1.166	0.859	17,413,391
2024-01-26	1.155	1.167	1.145	1.167	0.859	14,289,380
2024-01-25	1.173	1.174	1.138	1.153	0.849	30,342,770
2024-01-24	1.176	1.190	1.171	1.190	0.877	13,111,500
2024-01-23	1.174	1.176	1.152	1.170	0.862	21,247,150
2024-01-22	1.163	1.176	1.159	1.168	0.861	15,656,540
2024-01-19	1.158	1.161	1.139	1.151	0.848	23,065,170
2024-01-18	1.123	1.158	1.115	1.147	0.845	54,499,070
2024-01-17	1.120	1.133	1.112	1.120	0.825	17,991,891
2024-01-16	1.140	1.140	1.112	1.129	0.831	33,488,898
2024-01-15	1.162	1.167	1.148	1.153	0.849	9,680,422
2024-01-12	1.155	1.168	1.148	1.151	0.848	16,326,450
2024-01-11	1.173	1.183	1.157	1.157	0.852	19,584,750
2024-01-10	1.208	1.208	1.166	1.166	0.859	30,199,660
2024-01-09	1.233	1.234	1.198	1.213	0.893	24,388,820
2024-01-08	1.224	1.246	1.215	1.234	0.909	24,328,400
2024-01-05	1.193	1.234	1.188	1.222	0.900	38,140,727
2024-01-04	1.164	1.195	1.156	1.195	0.880	23,166,029
2024-01-03	1.150	1.182	1.150	1.162	0.856	32,581,471
2024-01-02	1.126	1.150	1.122	1.147	0.845	33,884,641
2023-12-29	1.092	1.121	1.092	1.113	0.820	24,058,381
2023-12-28	1.100	1.105	1.085	1.096	0.807	16,601,090
2023-12-27	1.100	1.122	1.092	1.102	0.812	31,850,740
2023-12-22	1.135	1.138	1.127	1.131	0.811	18,663,480
2023-12-21	1.115	1.131	1.115	1.129	0.809	33,268,949

← NewerPage 12 of 22 · 1,279 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.