Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.988	0.998	0.983	0.988	0.693	26,410,721
2023-01-12	0.982	0.989	0.971	0.988	0.694	25,064,270
2023-01-11	0.999	1.002	0.976	0.978	0.686	30,187,070
2023-01-10	0.972	0.996	0.970	0.994	0.698	23,784,939
2023-01-09	0.986	1.005	0.979	0.979	0.687	42,641,770
2023-01-06	0.960	0.988	0.960	0.982	0.689	29,825,830
2023-01-05	0.939	0.959	0.929	0.954	0.670	38,499,832
2023-01-04	0.924	0.948	0.923	0.940	0.660	31,389,660
2023-01-03	0.909	0.936	0.902	0.918	0.645	39,910,941
2023-01-02	0.889	0.909	0.886	0.906	0.636	14,609,000
2022-12-30	0.889	0.894	0.878	0.881	0.618	14,986,760
2022-12-29	0.889	0.900	0.880	0.892	0.626	12,293,110
2022-12-28	0.894	0.897	0.879	0.888	0.623	15,373,030
2022-12-27	0.915	0.917	0.908	0.911	0.625	17,280,410
2022-12-23	0.908	0.920	0.902	0.911	0.626	24,879,539
2022-12-22	0.909	0.913	0.897	0.902	0.619	56,484,480
2022-12-21	0.901	0.911	0.888	0.907	0.623	26,337,410
2022-12-20	0.877	0.903	0.874	0.898	0.617	34,278,047
2022-12-19	0.875	0.885	0.870	0.878	0.603	20,770,090
2022-12-16	0.839	0.885	0.833	0.881	0.605	64,795,008
2022-12-15	0.848	0.852	0.832	0.841	0.577	28,094,750
2022-12-14	0.846	0.860	0.843	0.853	0.586	17,638,199
2022-12-13	0.854	0.868	0.839	0.845	0.581	28,059,279
2022-12-12	0.855	0.858	0.848	0.851	0.584	10,861,440
2022-12-09	0.859	0.866	0.841	0.857	0.588	17,535,539
2022-12-08	0.860	0.866	0.855	0.856	0.588	10,623,930
2022-12-07	0.862	0.874	0.857	0.860	0.590	13,696,630
2022-12-06	0.852	0.866	0.836	0.860	0.591	31,330,010
2022-12-05	0.857	0.862	0.853	0.858	0.589	9,142,768
2022-12-02	0.855	0.866	0.847	0.861	0.591	19,968,230
2022-12-01	0.894	0.896	0.851	0.856	0.588	48,260,859
2022-11-30	0.887	0.895	0.878	0.889	0.611	25,941,109
2022-11-29	0.873	0.885	0.867	0.885	0.608	18,589,840
2022-11-28	0.870	0.883	0.867	0.873	0.600	13,534,390
2022-11-25	0.866	0.876	0.866	0.876	0.602	17,311,199
2022-11-24	0.876	0.885	0.860	0.866	0.595	22,531,279
2022-11-23	0.868	0.886	0.864	0.876	0.602	27,899,561
2022-11-22	0.846	0.872	0.846	0.868	0.596	36,032,121
2022-11-21	0.834	0.855	0.833	0.843	0.579	26,434,301
2022-11-18	0.832	0.843	0.828	0.837	0.575	24,795,660
2022-11-17	0.838	0.840	0.822	0.828	0.569	24,970,449
2022-11-16	0.830	0.845	0.830	0.837	0.575	48,640,762
2022-11-15	0.794	0.833	0.794	0.833	0.572	55,396,102
2022-11-14	0.782	0.793	0.777	0.788	0.541	22,634,221
2022-11-11	0.796	0.805	0.778	0.785	0.539	37,260,301
2022-11-10	0.811	0.825	0.779	0.793	0.544	52,750,070
2022-11-09	0.812	0.823	0.803	0.811	0.557	34,927,328
2022-11-08	0.813	0.820	0.809	0.813	0.558	19,035,529
2022-11-07	0.800	0.820	0.795	0.808	0.555	22,623,400
2022-11-04	0.819	0.823	0.800	0.802	0.550	31,039,359
2022-11-03	0.805	0.815	0.799	0.814	0.559	24,374,670
2022-11-02	0.819	0.826	0.802	0.810	0.556	24,988,670
2022-11-01	0.804	0.819	0.798	0.814	0.559	35,203,199
2022-10-31	0.785	0.808	0.784	0.796	0.546	33,377,691
2022-10-28	0.771	0.781	0.754	0.781	0.536	29,337,061
2022-10-27	0.800	0.810	0.767	0.774	0.532	53,760,152
2022-10-26	0.795	0.799	0.773	0.792	0.544	27,143,400
2022-10-25	0.801	0.808	0.787	0.794	0.545	54,229,602
2022-10-24	0.797	0.811	0.779	0.799	0.548	36,691,312
2022-10-21	0.779	0.790	0.766	0.790	0.542	27,746,391

← NewerPage 17 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.