Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.077	1.106	1.077	1.091	0.782	12,355,630
2023-09-26	1.077	1.084	1.066	1.077	0.772	13,586,010
2023-09-25	1.090	1.107	1.073	1.080	0.774	11,437,120
2023-09-22	1.082	1.103	1.078	1.091	0.782	18,362,631
2023-09-21	1.069	1.092	1.068	1.088	0.780	54,437,312
2023-09-20	1.043	1.088	1.042	1.084	0.777	24,192,471
2023-09-19	1.027	1.046	1.022	1.042	0.747	14,419,580
2023-09-18	1.044	1.051	1.022	1.030	0.738	22,167,131
2023-09-15	1.071	1.076	1.035	1.039	0.745	120,053,398
2023-09-14	1.056	1.084	1.041	1.068	0.765	20,168,320
2023-09-13	1.063	1.075	1.055	1.057	0.758	16,238,170
2023-09-12	1.051	1.064	1.044	1.062	0.761	16,483,561
2023-09-11	1.042	1.054	1.036	1.047	0.750	32,340,930
2023-09-08	1.019	1.038	1.016	1.034	0.741	15,427,960
2023-09-07	1.026	1.034	1.013	1.017	0.729	17,476,641
2023-09-06	1.060	1.063	1.022	1.027	0.736	29,180,020
2023-09-05	1.071	1.080	1.055	1.061	0.760	42,765,848
2023-09-04	1.071	1.083	1.058	1.061	0.760	14,320,810
2023-09-01	1.074	1.087	1.057	1.064	0.762	21,923,949
2023-08-31	1.125	1.132	1.068	1.068	0.765	39,032,930
2023-08-30	1.129	1.140	1.123	1.125	0.806	12,509,620
2023-08-29	1.113	1.128	1.113	1.123	0.805	13,703,000
2023-08-28	1.099	1.114	1.099	1.109	0.794	8,294,812
2023-08-25	1.094	1.108	1.089	1.090	0.781	9,690,548
2023-08-24	1.100	1.103	1.084	1.094	0.784	22,043,051
2023-08-23	1.109	1.118	1.084	1.090	0.781	11,023,220
2023-08-22	1.113	1.120	1.106	1.106	0.792	10,384,500
2023-08-21	1.100	1.118	1.096	1.109	0.795	11,937,620
2023-08-18	1.090	1.103	1.087	1.101	0.789	12,738,680
2023-08-17	1.090	1.108	1.086	1.097	0.786	11,653,970
2023-08-16	1.085	1.098	1.078	1.091	0.782	9,890,294
2023-08-15	1.102	1.103	1.084	1.090	0.781	9,028,489
2023-08-14	1.086	1.116	1.086	1.102	0.790	11,837,490
2023-08-11	1.090	1.098	1.084	1.089	0.780	13,438,390
2023-08-10	1.086	1.099	1.082	1.090	0.781	14,988,820
2023-08-09	1.081	1.089	1.073	1.078	0.772	12,252,410
2023-08-08	1.067	1.083	1.051	1.067	0.764	25,413,221
2023-08-07	1.085	1.097	1.081	1.090	0.781	10,431,960
2023-08-04	1.094	1.101	1.079	1.083	0.776	18,988,039
2023-08-03	1.071	1.091	1.056	1.087	0.779	21,318,830
2023-08-02	1.082	1.091	1.065	1.070	0.767	37,908,539
2023-08-01	1.121	1.131	1.092	1.096	0.785	27,794,180
2023-07-31	1.138	1.144	1.119	1.119	0.802	22,514,109
2023-07-28	1.170	1.175	1.133	1.137	0.815	35,360,262
2023-07-27	1.170	1.176	1.122	1.160	0.831	59,904,488
2023-07-26	1.136	1.161	1.133	1.144	0.820	28,111,520
2023-07-25	1.120	1.139	1.117	1.139	0.816	19,502,109
2023-07-24	1.083	1.115	1.069	1.115	0.799	29,047,730
2023-07-21	1.129	1.138	1.115	1.124	0.805	21,674,289
2023-07-20	1.128	1.138	1.125	1.127	0.807	15,278,900
2023-07-19	1.135	1.139	1.119	1.129	0.809	16,123,690
2023-07-18	1.130	1.134	1.109	1.134	0.812	13,741,690
2023-07-17	1.117	1.133	1.114	1.125	0.806	10,524,550
2023-07-14	1.127	1.137	1.121	1.121	0.803	33,115,531
2023-07-13	1.120	1.135	1.117	1.130	0.810	35,685,602
2023-07-12	1.114	1.130	1.113	1.124	0.806	22,423,779
2023-07-11	1.089	1.113	1.089	1.111	0.796	18,865,520
2023-07-10	1.087	1.109	1.084	1.087	0.779	18,161,020
2023-07-07	1.058	1.095	1.058	1.092	0.782	15,299,130
2023-07-06	1.057	1.075	1.053	1.059	0.759	15,712,170

← NewerPage 14 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.