Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.689	0.700	0.635	0.639	0.439	57,068,738
2022-07-27	0.661	0.673	0.646	0.673	0.462	32,741,119
2022-07-26	0.648	0.660	0.638	0.653	0.449	26,599,240
2022-07-25	0.633	0.660	0.627	0.653	0.449	27,130,350
2022-07-22	0.653	0.670	0.628	0.630	0.433	34,937,520
2022-07-21	0.641	0.692	0.638	0.662	0.454	53,282,129
2022-07-20	0.670	0.676	0.625	0.645	0.443	42,348,641
2022-07-19	0.621	0.665	0.615	0.661	0.454	51,623,367
2022-07-18	0.635	0.635	0.613	0.621	0.427	35,030,039
2022-07-15	0.600	0.622	0.595	0.618	0.424	30,681,910
2022-07-14	0.605	0.620	0.593	0.600	0.412	45,723,168
2022-07-13	0.606	0.623	0.589	0.612	0.420	49,609,328
2022-07-12	0.652	0.654	0.575	0.612	0.420	107,838,000
2022-07-11	0.661	0.667	0.651	0.661	0.454	23,413,221
2022-07-08	0.680	0.681	0.656	0.675	0.464	55,442,480
2022-07-07	0.663	0.686	0.659	0.677	0.465	36,309,312
2022-07-06	0.701	0.705	0.645	0.649	0.446	68,839,875
2022-07-05	0.740	0.745	0.694	0.696	0.478	35,719,160
2022-07-04	0.764	0.764	0.731	0.736	0.505	28,367,449
2022-07-01	0.760	0.797	0.752	0.760	0.522	27,773,000
2022-06-30	0.775	0.788	0.747	0.761	0.522	31,707,160
2022-06-29	0.781	0.793	0.778	0.787	0.540	16,442,789
2022-06-28	0.797	0.812	0.782	0.784	0.539	27,947,449
2022-06-27	0.804	0.813	0.784	0.785	0.539	29,467,020
2022-06-24	0.814	0.817	0.782	0.807	0.554	36,118,871
2022-06-23	0.843	0.856	0.805	0.808	0.555	44,317,762
2022-06-22	0.842	0.856	0.827	0.849	0.583	32,055,221
2022-06-21	0.848	0.864	0.843	0.859	0.590	90,359,570
2022-06-20	0.808	0.849	0.797	0.838	0.575	25,937,570
2022-06-17	0.767	0.813	0.762	0.800	0.549	59,844,180
2022-06-16	0.776	0.778	0.751	0.757	0.520	21,519,551
2022-06-15	0.773	0.786	0.767	0.776	0.533	31,209,170
2022-06-14	0.768	0.779	0.751	0.758	0.520	23,333,080
2022-06-13	0.777	0.782	0.750	0.760	0.522	48,441,367
2022-06-10	0.835	0.842	0.788	0.791	0.543	43,501,352
2022-06-09	0.830	0.852	0.829	0.846	0.581	26,846,039
2022-06-08	0.855	0.857	0.836	0.837	0.575	21,001,631
2022-06-07	0.847	0.856	0.845	0.851	0.584	19,551,539
2022-06-06	0.831	0.857	0.828	0.850	0.584	20,760,721
2022-06-03	0.837	0.838	0.821	0.822	0.565	10,771,390
2022-06-02	0.834	0.839	0.824	0.830	0.570	14,017,360
2022-06-01	0.842	0.849	0.826	0.826	0.567	21,847,221
2022-05-31	0.841	0.850	0.826	0.833	0.572	18,776,100
2022-05-30	0.842	0.851	0.829	0.842	0.578	32,629,350
2022-05-27	0.853	0.865	0.822	0.826	0.568	44,391,953
2022-05-26	0.820	0.852	0.817	0.851	0.585	52,026,922
2022-05-25	0.804	0.820	0.798	0.820	0.563	51,481,262
2022-05-24	0.767	0.803	0.765	0.791	0.543	39,849,031
2022-05-23	0.745	0.775	0.739	0.775	0.532	39,583,219
2022-05-20	0.744	0.750	0.731	0.731	0.502	22,843,010
2022-05-19	0.725	0.738	0.717	0.736	0.505	19,952,230
2022-05-18	0.735	0.750	0.728	0.728	0.500	23,535,529
2022-05-17	0.718	0.739	0.716	0.736	0.505	32,036,020
2022-05-16	0.706	0.720	0.702	0.706	0.485	13,342,520
2022-05-13	0.713	0.718	0.705	0.710	0.488	14,977,820
2022-05-12	0.702	0.718	0.695	0.704	0.483	31,437,320
2022-05-11	0.706	0.724	0.683	0.720	0.494	33,049,949
2022-05-10	0.696	0.722	0.688	0.702	0.482	34,923,121
2022-05-09	0.682	0.697	0.676	0.681	0.468	31,728,631
2022-05-06	0.696	0.700	0.667	0.680	0.467	47,971,488

← NewerPage 19 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.