Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.253	3.318	3.235	3.298	2.819	16,347,280
2026-04-29	3.284	3.302	3.251	3.297	2.818	10,455,840
2026-04-28	3.190	3.263	3.184	3.263	2.789	14,130,220
2026-04-27	3.150	3.185	3.149	3.172	2.711	8,800,986
2026-04-24	3.164	3.170	3.127	3.149	2.692	14,874,350
2026-04-23	3.222	3.223	3.160	3.177	2.716	11,243,130
2026-04-22	3.311	3.322	3.227	3.227	2.758	12,500,300
2026-04-21	3.329	3.332	3.282	3.294	2.816	11,410,350
2026-04-20	3.310	3.340	3.302	3.312	2.831	11,464,050
2026-04-17	3.266	3.368	3.260	3.365	2.876	16,936,199
2026-04-16	3.338	3.339	3.255	3.264	2.790	17,864,840
2026-04-15	3.350	3.350	3.294	3.317	2.835	14,583,120
2026-04-14	3.290	3.342	3.254	3.333	2.849	19,012,600
2026-04-13	3.221	3.272	3.217	3.262	2.788	10,956,640
2026-04-10	3.249	3.288	3.218	3.267	2.793	14,856,520
2026-04-09	3.223	3.247	3.203	3.232	2.763	15,495,760
2026-04-08	3.220	3.250	3.177	3.213	2.746	33,774,848
2026-04-07	3.082	3.104	3.032	3.068	2.623	21,260,910
2026-04-02	3.062	3.083	3.015	3.067	2.622	17,710,070
2026-04-01	3.150	3.168	3.101	3.127	2.673	18,380,000
2026-03-31	3.047	3.087	3.040	3.043	2.601	15,394,390
2026-03-30	3.003	3.047	2.995	3.034	2.593	15,010,590
2026-03-27	3.073	3.077	3.007	3.023	2.584	10,708,900
2026-03-26	3.088	3.108	3.044	3.051	2.608	12,088,600
2026-03-25	3.088	3.122	3.071	3.114	2.662	24,089,680
2026-03-24	3.040	3.057	2.997	3.042	2.600	13,807,100
2026-03-23	2.939	3.091	2.894	3.038	2.597	22,513,070
2026-03-20	3.060	3.084	2.972	2.975	2.543	48,136,910
2026-03-19	3.029	3.054	2.975	3.020	2.581	17,267,141
2026-03-18	3.063	3.107	3.047	3.059	2.615	11,394,890
2026-03-17	3.029	3.086	3.015	3.023	2.584	12,472,280
2026-03-16	3.017	3.061	2.998	3.041	2.599	9,141,769
2026-03-13	3.010	3.076	2.991	3.024	2.585	12,315,570
2026-03-12	3.150	3.152	3.001	3.038	2.597	23,640,740
2026-03-11	3.124	3.218	3.120	3.170	2.710	18,760,689
2026-03-10	3.142	3.158	3.089	3.148	2.691	19,678,730
2026-03-09	2.920	3.041	2.893	3.024	2.585	21,179,971
2026-03-06	3.041	3.053	2.941	2.991	2.557	20,851,180
2026-03-05	3.066	3.089	3.005	3.009	2.572	20,879,980
2026-03-04	2.970	3.101	2.945	3.056	2.612	29,113,711
2026-03-03	3.100	3.113	2.971	3.016	2.578	37,863,840
2026-03-02	3.070	3.149	3.054	3.127	2.673	26,442,557
2026-02-27	3.274	3.284	3.208	3.208	2.742	30,343,320
2026-02-26	3.297	3.303	3.242	3.280	2.804	14,024,760
2026-02-25	3.280	3.291	3.256	3.286	2.809	8,076,565
2026-02-24	3.330	3.330	3.225	3.242	2.771	17,463,289
2026-02-23	3.310	3.398	3.306	3.343	2.858	21,773,150
2026-02-20	3.240	3.289	3.215	3.287	2.810	14,823,630
2026-02-19	3.261	3.269	3.198	3.221	2.753	10,477,430
2026-02-18	3.214	3.277	3.214	3.251	2.779	13,887,930
2026-02-17	3.160	3.224	3.160	3.196	2.732	22,292,949
2026-02-16	3.165	3.192	3.158	3.176	2.715	14,042,210
2026-02-13	3.202	3.248	3.125	3.125	2.671	22,126,391
2026-02-12	3.270	3.314	3.205	3.205	2.740	18,053,529
2026-02-11	3.263	3.310	3.216	3.239	2.769	15,441,130
2026-02-10	3.274	3.348	3.251	3.261	2.787	17,004,539
2026-02-09	3.129	3.289	3.120	3.282	2.805	23,890,029
2026-02-06	3.146	3.173	3.053	3.110	2.658	47,953,359
2026-02-05	3.399	3.402	3.257	3.264	2.790	12,714,320
2026-02-04	3.399	3.437	3.374	3.392	2.899	11,413,490

← NewerPage 3 of 5 · 254 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.