Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%

← SAB.MC stock page

Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.684	0.687	0.652	0.653	0.432	36,283,500
2021-11-15	0.672	0.692	0.667	0.687	0.454	19,690,859
2021-11-12	0.681	0.684	0.672	0.679	0.449	14,832,640
2021-11-11	0.682	0.693	0.674	0.681	0.450	29,252,561
2021-11-10	0.671	0.683	0.668	0.681	0.450	15,902,790
2021-11-09	0.675	0.684	0.666	0.670	0.443	16,623,680
2021-11-08	0.676	0.677	0.664	0.669	0.442	15,184,760
2021-11-05	0.670	0.680	0.666	0.673	0.445	18,160,740
2021-11-04	0.697	0.699	0.665	0.670	0.443	37,715,879
2021-11-03	0.689	0.691	0.679	0.689	0.456	16,486,850
2021-11-02	0.697	0.701	0.682	0.687	0.454	20,631,711
2021-11-01	0.705	0.718	0.697	0.699	0.462	27,723,029
2021-10-29	0.690	0.714	0.682	0.696	0.460	46,576,520
2021-10-28	0.653	0.687	0.652	0.684	0.452	52,117,480
2021-10-27	0.666	0.668	0.651	0.655	0.433	19,083,801
2021-10-26	0.671	0.675	0.660	0.667	0.441	15,848,780
2021-10-25	0.658	0.691	0.655	0.672	0.444	37,453,180
2021-10-22	0.650	0.661	0.642	0.654	0.432	15,083,500
2021-10-21	0.664	0.664	0.646	0.646	0.427	33,166,199

← NewerPage 22 of 22 · 1,279 trading days

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.