Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.300 | 3.327 | 3.279 | 3.326 | 2.784 | 13,380,090 |
| 2025-11-05 | 3.267 | 3.279 | 3.236 | 3.277 | 2.743 | 8,547,302 |
| 2025-11-04 | 3.243 | 3.295 | 3.215 | 3.294 | 2.757 | 8,176,535 |
| 2025-11-03 | 3.248 | 3.320 | 3.243 | 3.276 | 2.742 | 13,493,230 |
| 2025-10-31 | 3.208 | 3.268 | 3.190 | 3.243 | 2.715 | 9,706,914 |
| 2025-10-30 | 3.218 | 3.218 | 3.176 | 3.206 | 2.684 | 9,210,029 |
| 2025-10-29 | 3.189 | 3.212 | 3.171 | 3.212 | 2.689 | 12,018,610 |
| 2025-10-28 | 3.143 | 3.205 | 3.124 | 3.200 | 2.679 | 10,134,180 |
| 2025-10-27 | 3.119 | 3.142 | 3.088 | 3.142 | 2.630 | 18,292,029 |
| 2025-10-24 | 3.111 | 3.126 | 3.071 | 3.103 | 2.597 | 12,046,470 |
| 2025-10-23 | 3.111 | 3.144 | 3.091 | 3.097 | 2.592 | 8,105,623 |
| 2025-10-22 | 3.120 | 3.142 | 3.096 | 3.128 | 2.618 | 10,408,290 |
| 2025-10-21 | 3.160 | 3.179 | 3.127 | 3.127 | 2.618 | 12,846,010 |
| 2025-10-20 | 3.040 | 3.154 | 3.038 | 3.150 | 2.637 | 28,865,711 |
| 2025-10-17 | 3.036 | 3.068 | 2.918 | 3.010 | 2.520 | 75,926,195 |
| 2025-10-16 | 3.245 | 3.257 | 3.196 | 3.229 | 2.703 | 7,272,581 |
| 2025-10-15 | 3.270 | 3.299 | 3.226 | 3.226 | 2.700 | 8,383,235 |
| 2025-10-14 | 3.220 | 3.256 | 3.181 | 3.256 | 2.726 | 7,034,393 |
| 2025-10-13 | 3.208 | 3.221 | 3.178 | 3.221 | 2.696 | 5,968,034 |
| 2025-10-10 | 3.230 | 3.277 | 3.167 | 3.167 | 2.651 | 19,940,250 |
| 2025-10-09 | 3.289 | 3.307 | 3.247 | 3.252 | 2.722 | 20,283,439 |
| 2025-10-08 | 3.270 | 3.335 | 3.253 | 3.308 | 2.769 | 19,043,131 |
| 2025-10-07 | 3.290 | 3.319 | 3.275 | 3.275 | 2.741 | 11,094,780 |
| 2025-10-06 | 3.310 | 3.327 | 3.250 | 3.307 | 2.768 | 13,416,540 |
| 2025-10-03 | 3.281 | 3.358 | 3.281 | 3.320 | 2.779 | 15,366,880 |
| 2025-10-02 | 3.278 | 3.346 | 3.266 | 3.283 | 2.748 | 15,284,660 |
| 2025-10-01 | 3.292 | 3.301 | 3.245 | 3.293 | 2.757 | 16,244,820 |
| 2025-09-30 | 3.280 | 3.329 | 3.280 | 3.300 | 2.762 | 10,508,840 |
| 2025-09-29 | 3.315 | 3.328 | 3.285 | 3.293 | 2.757 | 9,507,089 |
| 2025-09-26 | 3.274 | 3.337 | 3.253 | 3.337 | 2.793 | 12,369,760 |
| 2025-09-25 | 3.280 | 3.288 | 3.249 | 3.263 | 2.731 | 10,219,530 |
| 2025-09-24 | 3.255 | 3.304 | 3.218 | 3.292 | 2.756 | 9,138,347 |
| 2025-09-23 | 3.222 | 3.264 | 3.191 | 3.258 | 2.727 | 11,589,780 |
| 2025-09-22 | 3.320 | 3.320 | 3.186 | 3.208 | 2.685 | 23,676,109 |
| 2025-09-19 | 3.229 | 3.339 | 3.218 | 3.339 | 2.795 | 46,080,660 |
| 2025-09-18 | 3.200 | 3.228 | 3.175 | 3.223 | 2.698 | 12,205,300 |
| 2025-09-17 | 3.267 | 3.273 | 3.143 | 3.184 | 2.665 | 16,739,330 |
| 2025-09-16 | 3.335 | 3.340 | 3.241 | 3.261 | 2.730 | 16,562,051 |
| 2025-09-15 | 3.390 | 3.394 | 3.317 | 3.346 | 2.801 | 14,202,250 |
| 2025-09-12 | 3.358 | 3.382 | 3.302 | 3.382 | 2.831 | 14,569,070 |
| 2025-09-11 | 3.364 | 3.367 | 3.324 | 3.358 | 2.811 | 8,818,731 |
| 2025-09-10 | 3.302 | 3.364 | 3.286 | 3.364 | 2.816 | 15,990,610 |
| 2025-09-09 | 3.250 | 3.302 | 3.205 | 3.302 | 2.764 | 8,513,806 |
| 2025-09-08 | 3.211 | 3.258 | 3.211 | 3.245 | 2.716 | 7,631,326 |
| 2025-09-05 | 3.250 | 3.280 | 3.197 | 3.219 | 2.695 | 9,231,367 |
| 2025-09-04 | 3.220 | 3.250 | 3.178 | 3.248 | 2.719 | 6,152,402 |
| 2025-09-03 | 3.193 | 3.219 | 3.161 | 3.215 | 2.691 | 6,622,118 |
| 2025-09-02 | 3.257 | 3.267 | 3.165 | 3.191 | 2.671 | 10,319,470 |
| 2025-09-01 | 3.226 | 3.252 | 3.223 | 3.251 | 2.721 | 6,280,035 |
| 2025-08-29 | 3.260 | 3.262 | 3.203 | 3.245 | 2.716 | 9,123,523 |
| 2025-08-28 | 3.270 | 3.296 | 3.240 | 3.263 | 2.731 | 4,715,940 |
| 2025-08-27 | 3.333 | 3.339 | 3.257 | 3.267 | 2.735 | 10,456,710 |
| 2025-08-26 | 3.414 | 3.426 | 3.355 | 3.391 | 2.780 | 41,909,273 |
| 2025-08-25 | 3.434 | 3.458 | 3.401 | 3.411 | 2.796 | 9,969,666 |
| 2025-08-22 | 3.424 | 3.440 | 3.404 | 3.421 | 2.805 | 25,240,359 |
| 2025-08-21 | 3.405 | 3.425 | 3.385 | 3.421 | 2.805 | 9,301,880 |
| 2025-08-20 | 3.420 | 3.426 | 3.394 | 3.402 | 2.789 | 38,260,152 |
| 2025-08-19 | 3.445 | 3.454 | 3.420 | 3.428 | 2.810 | 7,902,227 |
| 2025-08-18 | 3.440 | 3.444 | 3.393 | 3.425 | 2.808 | 8,499,648 |
| 2025-08-15 | 3.478 | 3.482 | 3.433 | 3.445 | 2.824 | 9,811,775 |
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.