Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.411 | 3.455 | 3.381 | 3.400 | 2.906 | 15,955,680 |
| 2026-02-02 | 3.273 | 3.396 | 3.255 | 3.396 | 2.903 | 17,461,539 |
| 2026-01-30 | 3.217 | 3.306 | 3.195 | 3.305 | 2.825 | 20,307,820 |
| 2026-01-29 | 3.225 | 3.240 | 3.159 | 3.180 | 2.718 | 9,556,242 |
| 2026-01-28 | 3.300 | 3.306 | 3.193 | 3.193 | 2.729 | 15,698,750 |
| 2026-01-27 | 3.260 | 3.298 | 3.250 | 3.298 | 2.819 | 13,215,220 |
| 2026-01-26 | 3.211 | 3.249 | 3.204 | 3.238 | 2.768 | 8,289,538 |
| 2026-01-23 | 3.224 | 3.240 | 3.178 | 3.192 | 2.729 | 7,216,712 |
| 2026-01-22 | 3.270 | 3.272 | 3.185 | 3.230 | 2.761 | 10,883,210 |
| 2026-01-21 | 3.141 | 3.221 | 3.115 | 3.208 | 2.742 | 12,306,630 |
| 2026-01-20 | 3.170 | 3.177 | 3.072 | 3.160 | 2.701 | 35,635,238 |
| 2026-01-19 | 3.194 | 3.224 | 3.169 | 3.211 | 2.745 | 9,319,466 |
| 2026-01-16 | 3.248 | 3.255 | 3.218 | 3.240 | 2.770 | 10,552,980 |
| 2026-01-15 | 3.281 | 3.299 | 3.234 | 3.254 | 2.781 | 8,593,450 |
| 2026-01-14 | 3.318 | 3.323 | 3.243 | 3.253 | 2.781 | 17,413,490 |
| 2026-01-13 | 3.352 | 3.372 | 3.327 | 3.330 | 2.846 | 10,600,330 |
| 2026-01-12 | 3.296 | 3.335 | 3.238 | 3.332 | 2.848 | 9,978,690 |
| 2026-01-09 | 3.336 | 3.346 | 3.268 | 3.300 | 2.821 | 12,224,020 |
| 2026-01-08 | 3.290 | 3.345 | 3.274 | 3.332 | 2.848 | 7,577,694 |
| 2026-01-07 | 3.401 | 3.402 | 3.293 | 3.294 | 2.816 | 19,023,580 |
| 2026-01-06 | 3.458 | 3.484 | 3.401 | 3.401 | 2.907 | 10,090,480 |
| 2026-01-05 | 3.450 | 3.477 | 3.386 | 3.434 | 2.935 | 15,152,290 |
| 2026-01-02 | 3.365 | 3.446 | 3.346 | 3.446 | 2.946 | 19,118,840 |
| 2025-12-31 | 3.370 | 3.380 | 3.348 | 3.365 | 2.876 | 4,984,616 |
| 2025-12-30 | 3.332 | 3.385 | 3.328 | 3.375 | 2.885 | 12,474,090 |
| 2025-12-29 | 3.363 | 3.378 | 3.325 | 3.332 | 2.848 | 11,261,780 |
| 2025-12-24 | 3.341 | 3.349 | 3.324 | 3.349 | 2.863 | 2,744,175 |
| 2025-12-23 | 3.309 | 3.349 | 3.278 | 3.349 | 2.863 | 13,439,040 |
| 2025-12-22 | 3.430 | 3.430 | 3.365 | 3.378 | 2.828 | 13,372,720 |
| 2025-12-19 | 3.390 | 3.419 | 3.379 | 3.419 | 2.862 | 33,916,180 |
| 2025-12-18 | 3.365 | 3.389 | 3.340 | 3.368 | 2.819 | 12,455,730 |
| 2025-12-17 | 3.359 | 3.378 | 3.349 | 3.355 | 2.808 | 16,736,619 |
| 2025-12-16 | 3.331 | 3.390 | 3.331 | 3.339 | 2.795 | 13,119,980 |
| 2025-12-15 | 3.313 | 3.356 | 3.308 | 3.350 | 2.804 | 10,932,450 |
| 2025-12-12 | 3.349 | 3.367 | 3.278 | 3.278 | 2.744 | 11,802,210 |
| 2025-12-11 | 3.300 | 3.346 | 3.285 | 3.324 | 2.782 | 13,552,530 |
| 2025-12-10 | 3.305 | 3.312 | 3.280 | 3.288 | 2.752 | 6,260,918 |
| 2025-12-09 | 3.300 | 3.327 | 3.277 | 3.327 | 2.785 | 28,300,340 |
| 2025-12-08 | 3.258 | 3.294 | 3.237 | 3.294 | 2.757 | 11,697,240 |
| 2025-12-05 | 3.300 | 3.340 | 3.247 | 3.247 | 2.718 | 10,540,730 |
| 2025-12-04 | 3.273 | 3.288 | 3.234 | 3.288 | 2.752 | 12,098,730 |
| 2025-12-03 | 3.205 | 3.289 | 3.189 | 3.224 | 2.699 | 14,958,960 |
| 2025-12-02 | 3.196 | 3.220 | 3.181 | 3.195 | 2.674 | 11,312,500 |
| 2025-12-01 | 3.150 | 3.185 | 3.137 | 3.169 | 2.653 | 8,571,068 |
| 2025-11-28 | 3.182 | 3.190 | 3.133 | 3.138 | 2.627 | 7,564,220 |
| 2025-11-27 | 3.192 | 3.195 | 3.160 | 3.178 | 2.660 | 9,403,655 |
| 2025-11-26 | 3.148 | 3.192 | 3.134 | 3.183 | 2.664 | 9,279,217 |
| 2025-11-25 | 3.138 | 3.157 | 3.110 | 3.115 | 2.608 | 13,554,540 |
| 2025-11-24 | 3.146 | 3.161 | 3.107 | 3.129 | 2.619 | 13,079,850 |
| 2025-11-21 | 3.063 | 3.099 | 3.037 | 3.094 | 2.590 | 9,631,555 |
| 2025-11-20 | 3.153 | 3.188 | 3.119 | 3.119 | 2.611 | 9,156,558 |
| 2025-11-19 | 3.090 | 3.124 | 3.063 | 3.111 | 2.604 | 15,296,140 |
| 2025-11-18 | 3.100 | 3.130 | 3.070 | 3.083 | 2.581 | 14,359,120 |
| 2025-11-17 | 3.182 | 3.218 | 3.142 | 3.164 | 2.649 | 16,477,750 |
| 2025-11-14 | 3.213 | 3.213 | 3.120 | 3.182 | 2.664 | 22,432,230 |
| 2025-11-13 | 3.326 | 3.330 | 3.250 | 3.250 | 2.721 | 39,129,941 |
| 2025-11-12 | 3.380 | 3.453 | 3.377 | 3.429 | 2.870 | 25,568,949 |
| 2025-11-11 | 3.310 | 3.380 | 3.305 | 3.377 | 2.827 | 14,949,120 |
| 2025-11-10 | 3.287 | 3.310 | 3.274 | 3.301 | 2.763 | 20,653,189 |
| 2025-11-07 | 3.334 | 3.341 | 3.228 | 3.228 | 2.702 | 9,041,363 |
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.