Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.758	0.791	0.758	0.787	0.540	35,890,219
2022-10-19	0.760	0.765	0.740	0.752	0.517	27,980,689
2022-10-18	0.758	0.766	0.749	0.757	0.520	25,969,760
2022-10-17	0.749	0.768	0.748	0.751	0.516	26,636,080
2022-10-14	0.750	0.759	0.732	0.742	0.510	38,062,121
2022-10-13	0.707	0.737	0.706	0.734	0.504	27,738,131
2022-10-12	0.716	0.717	0.693	0.711	0.488	19,700,891
2022-10-11	0.713	0.718	0.701	0.716	0.491	18,281,811
2022-10-10	0.710	0.727	0.708	0.718	0.493	16,730,301
2022-10-07	0.697	0.721	0.696	0.715	0.491	24,915,840
2022-10-06	0.713	0.719	0.693	0.701	0.481	17,738,881
2022-10-05	0.727	0.730	0.702	0.709	0.487	15,964,320
2022-10-04	0.717	0.735	0.715	0.727	0.499	30,079,150
2022-10-03	0.680	0.705	0.675	0.702	0.482	23,188,051
2022-09-30	0.695	0.710	0.686	0.688	0.473	31,149,600
2022-09-29	0.706	0.708	0.682	0.689	0.473	31,625,641
2022-09-28	0.710	0.718	0.697	0.706	0.485	44,954,727
2022-09-27	0.779	0.781	0.713	0.717	0.492	56,813,879
2022-09-26	0.780	0.783	0.746	0.766	0.526	48,836,391
2022-09-23	0.800	0.800	0.765	0.785	0.539	44,827,473
2022-09-22	0.750	0.800	0.749	0.795	0.546	51,513,328
2022-09-21	0.751	0.764	0.746	0.757	0.520	25,422,150
2022-09-20	0.761	0.772	0.759	0.760	0.522	24,136,439
2022-09-19	0.747	0.761	0.739	0.756	0.519	21,813,369
2022-09-16	0.760	0.766	0.743	0.746	0.512	43,996,711
2022-09-15	0.744	0.785	0.744	0.775	0.532	47,747,129
2022-09-14	0.735	0.753	0.725	0.739	0.507	25,429,471
2022-09-13	0.765	0.769	0.726	0.738	0.507	41,058,449
2022-09-12	0.752	0.768	0.750	0.763	0.524	35,587,207
2022-09-09	0.723	0.757	0.720	0.745	0.511	69,454,391
2022-09-08	0.683	0.723	0.674	0.716	0.492	64,277,820
2022-09-07	0.676	0.691	0.663	0.678	0.466	32,316,420
2022-09-06	0.675	0.695	0.670	0.686	0.471	30,904,119
2022-09-05	0.672	0.676	0.662	0.674	0.463	20,999,070
2022-09-02	0.672	0.690	0.667	0.685	0.471	22,648,311
2022-09-01	0.679	0.686	0.664	0.669	0.460	25,396,410
2022-08-31	0.683	0.691	0.670	0.687	0.472	35,952,391
2022-08-30	0.659	0.692	0.658	0.677	0.465	46,036,473
2022-08-29	0.636	0.656	0.634	0.656	0.450	19,563,730
2022-08-26	0.642	0.657	0.639	0.645	0.443	23,829,980
2022-08-25	0.652	0.656	0.638	0.638	0.438	13,827,040
2022-08-24	0.653	0.656	0.642	0.649	0.446	9,075,659
2022-08-23	0.643	0.657	0.641	0.653	0.448	15,706,440
2022-08-22	0.645	0.645	0.632	0.643	0.442	18,455,301
2022-08-19	0.669	0.670	0.645	0.648	0.445	26,517,840
2022-08-18	0.676	0.683	0.668	0.673	0.462	13,561,960
2022-08-17	0.688	0.694	0.668	0.676	0.464	23,200,590
2022-08-16	0.673	0.687	0.671	0.682	0.468	22,094,811
2022-08-15	0.682	0.682	0.663	0.671	0.461	15,001,100
2022-08-12	0.671	0.682	0.669	0.678	0.466	19,415,539
2022-08-11	0.672	0.674	0.665	0.668	0.459	13,783,600
2022-08-10	0.667	0.674	0.657	0.666	0.458	28,624,029
2022-08-09	0.662	0.671	0.657	0.665	0.457	18,093,340
2022-08-08	0.663	0.670	0.653	0.664	0.456	23,736,529
2022-08-05	0.635	0.664	0.634	0.660	0.453	34,577,887
2022-08-04	0.637	0.650	0.630	0.633	0.434	22,525,689
2022-08-03	0.641	0.645	0.626	0.638	0.438	24,522,949
2022-08-02	0.621	0.652	0.621	0.647	0.444	30,781,779
2022-08-01	0.626	0.647	0.622	0.622	0.427	36,501,512
2022-07-29	0.655	0.655	0.622	0.625	0.429	50,516,633

← NewerPage 18 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.