Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.286	3.393	3.276	3.368	3.368	135,091,203
2026-07-23	3.299	3.311	3.245	3.256	3.256	15,968,804
2026-07-22	3.278	3.329	3.263	3.306	3.306	21,022,439
2026-07-21	3.207	3.265	3.207	3.265	3.265	15,525,352
2026-07-20	3.184	3.224	3.173	3.203	3.203	8,799,125
2026-07-17	3.196	3.214	3.155	3.186	3.186	12,246,750
2026-07-16	3.222	3.223	3.186	3.210	3.210	11,029,617
2026-07-15	3.181	3.209	3.158	3.197	3.197	12,039,785
2026-07-14	3.148	3.196	3.135	3.180	3.180	16,168,313
2026-07-13	3.209	3.245	3.198	3.201	3.201	13,736,365
2026-07-10	3.180	3.237	3.180	3.219	3.219	13,814,776
2026-07-09	3.138	3.188	3.130	3.178	3.178	11,947,134
2026-07-08	3.170	3.170	3.102	3.102	3.102	21,166,699
2026-07-07	3.240	3.262	3.215	3.222	3.222	14,368,707
2026-07-06	3.187	3.232	3.185	3.232	3.232	15,635,179
2026-07-03	3.150	3.189	3.150	3.184	3.184	12,116,369
2026-07-02	3.113	3.192	3.113	3.141	3.141	17,667,760
2026-07-01	3.079	3.118	3.063	3.113	3.113	11,035,072
2026-06-30	3.089	3.106	3.068	3.099	3.099	10,693,741
2026-06-29	3.080	3.099	3.064	3.087	3.087	8,200,747
2026-06-26	3.096	3.117	3.076	3.084	3.084	10,610,652
2026-06-25	3.089	3.108	3.052	3.108	3.108	14,110,484
2026-06-24	3.167	3.173	3.086	3.086	3.086	22,890,555
2026-06-23	3.153	3.199	3.150	3.167	3.167	16,332,449
2026-06-22	3.137	3.183	3.133	3.183	3.183	16,753,705
2026-06-19	3.120	3.166	3.110	3.131	3.131	48,914,539
2026-06-18	3.136	3.157	3.116	3.132	3.132	22,880,910
2026-06-17	3.070	3.147	3.068	3.144	3.144	28,888,609
2026-06-16	3.015	3.068	3.013	3.068	3.068	31,420,330
2026-06-15	3.000	3.020	2.959	3.020	3.020	36,952,199
2026-06-12	2.871	2.949	2.870	2.946	2.946	27,335,961
2026-06-11	2.841	2.862	2.818	2.830	2.830	13,572,030
2026-06-10	2.846	2.861	2.809	2.834	2.834	17,026,939
2026-06-09	2.855	2.893	2.830	2.830	2.830	22,815,211
2026-06-08	2.856	2.920	2.851	2.859	2.859	20,598,871
2026-06-05	2.850	2.902	2.849	2.881	2.881	14,918,800
2026-06-04	2.820	2.852	2.812	2.850	2.850	14,540,320
2026-06-03	2.800	2.852	2.788	2.824	2.824	20,148,510
2026-06-02	2.860	2.874	2.797	2.810	2.810	28,708,850
2026-06-01	2.887	2.889	2.815	2.839	2.839	34,015,809
2026-05-29	2.890	2.926	2.876	2.900	2.900	46,205,031
2026-05-28	2.905	2.922	2.867	2.878	2.878	40,433,520
2026-05-27	3.010	3.044	2.904	2.911	2.911	74,695,172
2026-05-26	3.498	3.520	3.443	3.443	2.943	44,232,727
2026-05-25	3.440	3.496	3.420	3.485	2.979	34,502,711
2026-05-22	3.380	3.408	3.365	3.398	2.905	24,833,910
2026-05-21	3.353	3.403	3.346	3.359	2.871	25,424,561
2026-05-20	3.255	3.368	3.249	3.349	2.863	18,565,891
2026-05-19	3.253	3.288	3.229	3.243	2.772	25,196,359
2026-05-18	3.258	3.296	3.224	3.241	2.770	18,844,850
2026-05-15	3.274	3.286	3.229	3.266	2.792	28,625,811
2026-05-14	3.319	3.344	3.299	3.320	2.838	13,076,770
2026-05-13	3.300	3.300	3.260	3.291	2.813	16,875,230
2026-05-12	3.256	3.277	3.235	3.258	2.785	26,944,904
2026-05-11	3.340	3.357	3.281	3.283	2.806	15,850,640
2026-05-08	3.391	3.397	3.308	3.319	2.837	22,847,949
2026-05-07	3.360	3.453	3.351	3.406	2.911	33,288,469
2026-05-06	3.300	3.389	3.300	3.326	2.843	35,062,594
2026-05-05	3.214	3.281	3.154	3.272	2.797	34,731,910
2026-05-04	3.349	3.358	3.243	3.251	2.779	25,613,770

← NewerPage 2 of 3 · 129 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.