Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.070	1.078	1.055	1.071	0.768	13,571,360
2023-07-04	1.089	1.099	1.076	1.077	0.772	15,799,660
2023-07-03	1.075	1.088	1.073	1.086	0.778	37,298,289
2023-06-30	1.050	1.074	1.049	1.054	0.755	76,323,914
2023-06-29	1.033	1.049	1.027	1.046	0.750	20,727,721
2023-06-28	1.026	1.037	1.022	1.031	0.739	13,316,030
2023-06-27	1.010	1.026	1.007	1.026	0.735	38,408,910
2023-06-26	0.991	1.010	0.967	1.009	0.723	16,889,680
2023-06-23	1.007	1.013	0.985	0.995	0.713	20,728,240
2023-06-22	1.025	1.033	1.008	1.017	0.729	16,833,240
2023-06-21	1.020	1.043	1.016	1.035	0.742	18,361,180
2023-06-20	1.024	1.038	1.018	1.019	0.730	14,215,190
2023-06-19	1.021	1.038	1.017	1.024	0.734	10,200,630
2023-06-16	1.006	1.027	0.988	1.021	0.731	36,401,992
2023-06-15	1.015	1.021	1.002	1.002	0.718	16,939,119
2023-06-14	1.000	1.026	0.994	1.019	0.730	23,063,141
2023-06-13	1.000	1.000	0.981	0.998	0.715	16,311,070
2023-06-12	1.002	1.018	0.987	0.996	0.714	11,303,430
2023-06-09	1.003	1.016	0.992	0.999	0.716	11,946,630
2023-06-08	1.000	1.025	0.998	1.005	0.720	22,027,359
2023-06-07	0.996	1.000	0.975	0.997	0.715	11,688,790
2023-06-06	0.973	0.991	0.965	0.990	0.710	12,742,000
2023-06-05	1.000	1.009	0.968	0.978	0.701	17,783,439
2023-06-02	0.969	0.999	0.963	0.996	0.714	25,356,320
2023-06-01	0.931	0.978	0.931	0.963	0.690	21,309,641
2023-05-31	0.954	0.968	0.918	0.924	0.662	27,445,609
2023-05-30	0.969	1.003	0.957	0.960	0.688	18,911,920
2023-05-29	0.980	0.985	0.952	0.967	0.693	8,776,637
2023-05-26	0.964	0.973	0.935	0.969	0.694	15,341,440
2023-05-25	0.950	0.971	0.930	0.964	0.691	19,817,180
2023-05-24	0.962	0.969	0.941	0.950	0.681	13,984,800
2023-05-23	0.970	0.979	0.963	0.972	0.697	10,143,760
2023-05-22	0.950	0.973	0.948	0.968	0.694	15,446,380
2023-05-19	0.957	0.967	0.947	0.951	0.682	13,315,500
2023-05-18	0.949	0.957	0.936	0.954	0.683	13,905,860
2023-05-17	0.918	0.941	0.913	0.941	0.674	16,122,620
2023-05-16	0.913	0.935	0.909	0.924	0.662	17,385,420
2023-05-15	0.925	0.926	0.908	0.923	0.662	10,176,530
2023-05-12	0.922	0.925	0.909	0.912	0.654	11,569,860
2023-05-11	0.921	0.926	0.896	0.915	0.656	17,965,270
2023-05-10	0.936	0.943	0.910	0.916	0.657	18,302,490
2023-05-09	0.911	0.933	0.911	0.927	0.665	16,440,500
2023-05-08	0.912	0.926	0.911	0.917	0.657	11,764,420
2023-05-05	0.889	0.908	0.877	0.906	0.649	35,255,809
2023-05-04	0.895	0.897	0.873	0.880	0.631	26,386,721
2023-05-03	0.920	0.930	0.894	0.901	0.645	39,917,500
2023-05-02	0.956	0.961	0.912	0.912	0.654	75,393,438
2023-04-28	1.018	1.018	0.938	0.945	0.677	68,595,883
2023-04-27	1.000	1.027	0.974	1.018	0.729	25,600,221
2023-04-26	0.988	1.002	0.957	0.999	0.716	24,545,189
2023-04-25	1.033	1.033	0.998	0.999	0.716	23,144,500
2023-04-24	1.048	1.054	1.037	1.046	0.749	44,375,633
2023-04-21	1.064	1.076	1.043	1.056	0.757	28,288,400
2023-04-20	1.100	1.120	1.059	1.064	0.762	35,755,871
2023-04-19	1.069	1.079	1.051	1.079	0.773	75,927,789
2023-04-18	1.040	1.071	1.040	1.064	0.763	32,754,090
2023-04-17	1.031	1.042	1.020	1.032	0.739	32,682,670
2023-04-14	0.999	1.035	0.988	1.027	0.736	30,714,100
2023-04-13	0.991	1.004	0.979	0.999	0.716	35,689,672
2023-04-12	1.002	1.011	0.987	0.990	0.710	17,791,131

← NewerPage 15 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.