Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.919	0.933	0.899	0.933	0.617	74,160,883
2022-02-08	0.861	0.915	0.861	0.913	0.604	78,506,922
2022-02-07	0.840	0.860	0.818	0.850	0.562	63,580,121
2022-02-04	0.792	0.843	0.789	0.836	0.553	97,156,047
2022-02-03	0.725	0.781	0.720	0.781	0.516	99,701,344
2022-02-02	0.730	0.747	0.715	0.737	0.487	43,875,609
2022-02-01	0.695	0.729	0.692	0.729	0.482	86,793,602
2022-01-31	0.686	0.692	0.659	0.687	0.454	48,735,809
2022-01-28	0.671	0.681	0.654	0.681	0.450	35,426,207
2022-01-27	0.666	0.700	0.662	0.669	0.442	90,439,609
2022-01-26	0.640	0.660	0.640	0.653	0.432	34,611,090
2022-01-25	0.619	0.639	0.614	0.635	0.420	36,788,602
2022-01-24	0.638	0.642	0.609	0.613	0.405	29,301,211
2022-01-21	0.641	0.650	0.632	0.642	0.424	26,436,369
2022-01-20	0.656	0.662	0.645	0.649	0.429	56,003,809
2022-01-19	0.689	0.692	0.654	0.656	0.434	64,377,379
2022-01-18	0.690	0.701	0.683	0.691	0.457	48,817,719
2022-01-17	0.671	0.700	0.671	0.691	0.457	47,616,152
2022-01-14	0.659	0.667	0.655	0.661	0.437	20,473,260
2022-01-13	0.656	0.671	0.652	0.663	0.438	23,835,680
2022-01-12	0.663	0.666	0.653	0.658	0.435	38,234,738
2022-01-11	0.660	0.662	0.650	0.661	0.437	30,577,561
2022-01-10	0.665	0.669	0.659	0.662	0.438	48,305,660
2022-01-07	0.644	0.658	0.639	0.658	0.435	53,623,379
2022-01-06	0.615	0.640	0.610	0.639	0.423	21,551,619
2022-01-05	0.618	0.631	0.613	0.620	0.410	21,449,840
2022-01-04	0.603	0.622	0.598	0.616	0.407	33,800,566
2022-01-03	0.598	0.603	0.592	0.598	0.395	53,560,832
2021-12-30	0.590	0.595	0.588	0.592	0.391	14,101,230
2021-12-29	0.591	0.596	0.583	0.594	0.392	16,235,170
2021-12-28	0.595	0.601	0.590	0.594	0.392	31,173,420
2021-12-27	0.585	0.594	0.581	0.594	0.392	18,756,189
2021-12-23	0.579	0.595	0.579	0.589	0.389	49,116,160
2021-12-22	0.568	0.581	0.568	0.579	0.382	16,078,950
2021-12-21	0.563	0.574	0.554	0.572	0.378	60,568,980
2021-12-20	0.538	0.560	0.533	0.553	0.366	38,031,328
2021-12-17	0.583	0.588	0.550	0.561	0.371	45,100,754
2021-12-16	0.590	0.621	0.582	0.588	0.389	33,731,512
2021-12-15	0.591	0.594	0.578	0.581	0.384	19,410,480
2021-12-14	0.579	0.597	0.573	0.594	0.393	23,218,369
2021-12-13	0.594	0.596	0.575	0.579	0.382	17,332,020
2021-12-10	0.592	0.598	0.587	0.589	0.390	17,606,100
2021-12-09	0.592	0.603	0.590	0.597	0.395	18,243,359
2021-12-08	0.602	0.604	0.587	0.594	0.393	20,533,250
2021-12-07	0.610	0.612	0.594	0.603	0.399	32,613,570
2021-12-06	0.590	0.606	0.586	0.604	0.399	19,465,029
2021-12-03	0.602	0.602	0.570	0.581	0.384	30,808,279
2021-12-02	0.592	0.602	0.588	0.598	0.396	20,580,320
2021-12-01	0.596	0.607	0.596	0.601	0.397	30,137,840
2021-11-30	0.587	0.610	0.583	0.596	0.394	36,660,809
2021-11-29	0.602	0.614	0.592	0.593	0.392	27,302,770
2021-11-26	0.599	0.606	0.581	0.589	0.389	46,218,422
2021-11-25	0.635	0.635	0.622	0.627	0.415	12,880,610
2021-11-24	0.636	0.647	0.631	0.631	0.417	13,572,130
2021-11-23	0.621	0.646	0.618	0.636	0.421	15,563,710
2021-11-22	0.612	0.629	0.611	0.626	0.414	17,155,141
2021-11-19	0.642	0.647	0.607	0.609	0.403	49,416,152
2021-11-18	0.644	0.649	0.628	0.634	0.419	16,943,211
2021-11-17	0.656	0.660	0.639	0.644	0.426	20,283,711
2021-11-16	0.684	0.687	0.652	0.653	0.432	36,283,500

← NewerPage 21 of 22 · 1,283 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.