Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.740	0.740	0.690	0.691	0.474	56,295,422
2022-05-04	0.746	0.749	0.716	0.717	0.493	25,745,279
2022-05-03	0.730	0.747	0.721	0.742	0.510	22,758,789
2022-05-02	0.733	0.742	0.719	0.720	0.494	24,033,859
2022-04-29	0.731	0.747	0.716	0.744	0.511	31,221,131
2022-04-28	0.730	0.753	0.702	0.721	0.495	40,781,738
2022-04-27	0.721	0.725	0.699	0.713	0.490	59,269,312
2022-04-26	0.779	0.780	0.707	0.708	0.486	59,812,488
2022-04-25	0.770	0.779	0.759	0.759	0.521	24,477,279
2022-04-22	0.795	0.820	0.779	0.781	0.536	38,607,500
2022-04-21	0.780	0.802	0.771	0.802	0.550	92,603,672
2022-04-20	0.748	0.780	0.744	0.768	0.527	91,164,016
2022-04-19	0.737	0.751	0.732	0.741	0.509	23,542,891
2022-04-14	0.736	0.744	0.730	0.731	0.502	21,973,830
2022-04-13	0.726	0.735	0.720	0.733	0.503	23,614,070
2022-04-12	0.728	0.739	0.716	0.721	0.495	33,018,398
2022-04-11	0.741	0.749	0.729	0.738	0.507	73,442,727
2022-04-08	0.726	0.746	0.724	0.736	0.505	45,843,930
2022-04-07	0.700	0.742	0.685	0.712	0.489	104,167,102
2022-04-06	0.735	0.741	0.692	0.697	0.478	64,895,961
2022-04-05	0.741	0.750	0.731	0.732	0.503	152,077,297
2022-04-04	0.752	0.757	0.738	0.741	0.509	23,948,949
2022-04-01	0.750	0.772	0.749	0.751	0.516	25,621,359
2022-03-31	0.780	0.783	0.740	0.746	0.512	157,054,000
2022-03-30	0.779	0.787	0.753	0.761	0.522	39,437,352
2022-03-29	0.763	0.804	0.751	0.802	0.530	55,518,641
2022-03-28	0.740	0.765	0.737	0.749	0.495	66,645,750
2022-03-25	0.731	0.745	0.721	0.733	0.484	28,826,189
2022-03-24	0.743	0.749	0.727	0.739	0.488	63,105,199
2022-03-23	0.779	0.779	0.739	0.740	0.489	98,158,320
2022-03-22	0.741	0.780	0.741	0.765	0.506	75,660,758
2022-03-21	0.740	0.756	0.732	0.737	0.487	41,171,762
2022-03-18	0.750	0.752	0.724	0.738	0.488	60,752,648
2022-03-17	0.778	0.778	0.732	0.746	0.493	210,884,188
2022-03-16	0.741	0.775	0.728	0.765	0.505	105,234,398
2022-03-15	0.714	0.732	0.704	0.717	0.474	42,593,191
2022-03-14	0.713	0.731	0.703	0.725	0.479	52,811,539
2022-03-11	0.697	0.726	0.676	0.696	0.460	76,527,359
2022-03-10	0.678	0.697	0.641	0.684	0.452	86,786,758
2022-03-09	0.640	0.662	0.622	0.659	0.435	76,445,922
2022-03-08	0.575	0.635	0.565	0.606	0.401	82,944,008
2022-03-07	0.610	0.615	0.570	0.594	0.393	106,017,000
2022-03-04	0.692	0.695	0.638	0.638	0.422	77,220,578
2022-03-03	0.741	0.742	0.698	0.702	0.464	98,606,852
2022-03-02	0.708	0.745	0.702	0.732	0.484	50,632,793
2022-03-01	0.780	0.795	0.721	0.721	0.477	182,962,891
2022-02-28	0.783	0.794	0.763	0.775	0.512	60,672,473
2022-02-25	0.786	0.827	0.764	0.816	0.539	98,492,703
2022-02-24	0.770	0.819	0.756	0.777	0.514	114,792,000
2022-02-23	0.871	0.879	0.832	0.836	0.553	39,229,398
2022-02-22	0.851	0.883	0.840	0.866	0.572	67,008,719
2022-02-21	0.904	0.922	0.881	0.882	0.583	23,835,680
2022-02-18	0.895	0.926	0.891	0.904	0.598	38,322,566
2022-02-17	0.905	0.912	0.882	0.890	0.589	27,916,289
2022-02-16	0.926	0.937	0.893	0.903	0.597	36,398,633
2022-02-15	0.905	0.930	0.899	0.915	0.605	60,332,566
2022-02-14	0.904	0.926	0.880	0.905	0.598	62,629,230
2022-02-11	0.931	0.948	0.922	0.943	0.623	48,392,922
2022-02-10	0.925	0.950	0.920	0.939	0.620	92,625,688
2022-02-09	0.919	0.933	0.899	0.933	0.617	74,160,883

← NewerPage 20 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.