Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.010	1.012	0.987	1.005	0.720	108,276,203
2023-04-06	0.981	1.001	0.978	0.999	0.716	16,726,750
2023-04-05	0.994	0.998	0.962	0.967	0.693	36,098,246
2023-04-04	0.987	1.003	0.984	0.991	0.711	19,652,240
2023-04-03	0.994	1.013	0.981	0.983	0.705	20,819,189
2023-03-31	1.013	1.016	0.986	0.989	0.709	23,747,430
2023-03-30	0.997	1.015	0.988	1.010	0.724	27,619,211
2023-03-29	0.974	0.994	0.968	0.989	0.709	22,177,410
2023-03-28	1.004	1.013	0.969	0.982	0.690	172,156,297
2023-03-27	0.996	1.008	0.952	0.982	0.689	128,073,797
2023-03-24	1.000	1.001	0.928	0.967	0.679	158,565,406
2023-03-23	1.024	1.048	1.007	1.010	0.709	31,777,369
2023-03-22	1.074	1.102	1.045	1.045	0.734	81,693,570
2023-03-21	1.038	1.077	1.012	1.074	0.754	59,654,559
2023-03-20	0.967	1.011	0.909	0.999	0.702	83,069,242
2023-03-17	1.036	1.056	0.967	0.983	0.690	79,539,195
2023-03-16	1.050	1.077	0.994	1.015	0.712	84,713,078
2023-03-15	1.141	1.152	1.002	1.020	0.716	97,664,625
2023-03-14	1.080	1.155	1.061	1.139	0.800	75,397,555
2023-03-13	1.218	1.222	1.084	1.090	0.765	108,464,492
2023-03-10	1.246	1.259	1.216	1.236	0.868	63,001,289
2023-03-09	1.305	1.312	1.291	1.303	0.915	19,773,461
2023-03-08	1.288	1.316	1.286	1.306	0.917	18,161,369
2023-03-07	1.330	1.334	1.286	1.294	0.909	35,946,121
2023-03-06	1.295	1.329	1.295	1.328	0.932	36,247,113
2023-03-03	1.233	1.289	1.233	1.289	0.905	36,135,980
2023-03-02	1.240	1.242	1.218	1.232	0.865	22,008,619
2023-03-01	1.236	1.262	1.229	1.245	0.874	27,185,850
2023-02-28	1.199	1.268	1.191	1.234	0.866	50,477,500
2023-02-27	1.187	1.222	1.181	1.207	0.847	24,543,520
2023-02-24	1.174	1.189	1.168	1.186	0.833	21,187,820
2023-02-23	1.166	1.177	1.153	1.173	0.824	23,274,250
2023-02-22	1.189	1.190	1.152	1.158	0.813	30,811,461
2023-02-21	1.186	1.197	1.169	1.196	0.840	18,038,449
2023-02-20	1.216	1.218	1.183	1.186	0.832	22,926,670
2023-02-17	1.203	1.219	1.200	1.213	0.851	17,170,510
2023-02-16	1.198	1.213	1.195	1.213	0.851	21,406,199
2023-02-15	1.183	1.194	1.173	1.193	0.838	19,608,250
2023-02-14	1.189	1.192	1.166	1.184	0.831	20,695,000
2023-02-13	1.162	1.187	1.155	1.183	0.830	17,430,939
2023-02-10	1.179	1.179	1.154	1.162	0.816	18,180,199
2023-02-09	1.176	1.192	1.167	1.180	0.829	22,293,279
2023-02-08	1.150	1.176	1.143	1.175	0.825	36,809,539
2023-02-07	1.133	1.150	1.128	1.142	0.801	20,004,471
2023-02-06	1.136	1.154	1.128	1.131	0.794	28,539,619
2023-02-03	1.165	1.166	1.107	1.137	0.798	61,965,992
2023-02-02	1.215	1.235	1.156	1.166	0.819	63,359,898
2023-02-01	1.205	1.228	1.191	1.215	0.853	45,385,199
2023-01-31	1.168	1.211	1.168	1.198	0.841	50,453,020
2023-01-30	1.164	1.169	1.151	1.158	0.813	40,049,922
2023-01-27	1.120	1.172	1.108	1.164	0.817	72,463,133
2023-01-26	1.017	1.135	1.014	1.106	0.777	146,024,797
2023-01-25	0.987	0.997	0.978	0.997	0.700	37,290,141
2023-01-24	0.980	0.988	0.970	0.988	0.693	22,423,990
2023-01-23	0.978	0.993	0.975	0.980	0.688	28,438,619
2023-01-20	0.959	0.973	0.955	0.970	0.681	34,077,391
2023-01-19	0.960	0.964	0.941	0.959	0.673	36,592,879
2023-01-18	0.955	0.983	0.953	0.967	0.679	31,374,000
2023-01-17	0.970	0.974	0.958	0.965	0.678	20,461,789
2023-01-16	0.990	0.994	0.970	0.970	0.681	19,597,680

← NewerPage 16 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.