Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.426	3.451	3.401	3.438	2.818	11,720,750
2025-08-13	3.394	3.425	3.380	3.418	2.802	10,301,720
2025-08-12	3.360	3.417	3.349	3.369	2.762	15,593,080
2025-08-11	3.345	3.372	3.311	3.336	2.735	11,144,900
2025-08-08	3.278	3.317	3.257	3.313	2.716	12,852,390
2025-08-07	3.260	3.284	3.226	3.269	2.680	12,741,430
2025-08-06	3.200	3.236	3.166	3.223	2.642	13,384,120
2025-08-05	3.200	3.200	3.127	3.160	2.591	12,662,810
2025-08-04	3.150	3.200	3.131	3.185	2.611	11,893,750
2025-08-01	3.208	3.236	3.085	3.120	2.558	16,291,730
2025-07-31	3.130	3.283	3.130	3.241	2.657	23,002,340
2025-07-30	3.110	3.125	3.079	3.106	2.546	20,011,711
2025-07-29	3.047	3.133	3.047	3.107	2.547	18,665,189
2025-07-28	3.006	3.060	2.991	3.035	2.488	18,100,811
2025-07-25	2.965	2.981	2.948	2.955	2.423	10,797,560
2025-07-24	2.990	3.006	2.951	2.955	2.423	20,681,240
2025-07-23	2.930	2.960	2.911	2.938	2.409	16,798,779
2025-07-22	2.892	2.927	2.890	2.913	2.388	13,228,020
2025-07-21	2.902	2.905	2.859	2.888	2.368	13,034,930
2025-07-18	2.925	2.935	2.885	2.894	2.373	11,887,530
2025-07-17	2.903	2.938	2.884	2.894	2.373	13,015,110
2025-07-16	2.911	2.938	2.887	2.887	2.367	15,313,650
2025-07-15	2.962	2.968	2.901	2.901	2.378	14,988,200
2025-07-14	2.886	2.957	2.879	2.950	2.418	15,288,600
2025-07-11	3.000	3.012	2.925	2.928	2.400	17,901,381
2025-07-10	3.060	3.064	3.007	3.007	2.465	12,827,380
2025-07-09	3.000	3.078	2.992	3.047	2.498	19,846,131
2025-07-08	2.950	2.994	2.945	2.975	2.439	16,538,420
2025-07-07	2.881	2.932	2.877	2.932	2.404	14,792,270
2025-07-04	2.900	2.922	2.855	2.871	2.354	13,969,910
2025-07-03	2.850	2.892	2.843	2.884	2.364	19,234,260
2025-07-02	2.785	2.850	2.754	2.843	2.331	27,013,920
2025-07-01	2.734	2.746	2.702	2.702	2.215	14,087,020
2025-06-30	2.705	2.711	2.668	2.703	2.216	14,717,650
2025-06-27	2.668	2.698	2.666	2.698	2.212	13,822,680
2025-06-26	2.640	2.664	2.635	2.647	2.170	12,596,040
2025-06-25	2.700	2.706	2.632	2.640	2.164	17,075,930
2025-06-24	2.742	2.766	2.659	2.698	2.212	26,457,689
2025-06-23	2.700	2.725	2.656	2.686	2.202	14,119,370
2025-06-20	2.750	2.804	2.716	2.716	2.227	48,108,793
2025-06-19	2.800	2.804	2.747	2.747	2.252	8,570,984
2025-06-18	2.769	2.805	2.765	2.805	2.300	8,194,252
2025-06-17	2.835	2.838	2.769	2.769	2.270	12,111,680
2025-06-16	2.770	2.847	2.769	2.838	2.327	15,280,010
2025-06-13	2.816	2.826	2.770	2.778	2.277	12,725,280
2025-06-12	2.790	2.845	2.781	2.839	2.327	13,536,790
2025-06-11	2.780	2.831	2.780	2.805	2.300	11,440,350
2025-06-10	2.828	2.832	2.785	2.785	2.283	10,334,940
2025-06-09	2.810	2.831	2.801	2.813	2.306	9,683,267
2025-06-06	2.807	2.838	2.793	2.812	2.305	10,166,400
2025-06-05	2.750	2.810	2.750	2.810	2.304	10,965,220
2025-06-04	2.797	2.813	2.754	2.767	2.268	12,922,010
2025-06-03	2.810	2.813	2.758	2.782	2.281	9,352,779
2025-06-02	2.787	2.815	2.768	2.805	2.300	10,184,510
2025-05-30	2.790	2.813	2.773	2.805	2.300	17,883,211
2025-05-29	2.790	2.815	2.777	2.789	2.286	9,678,371
2025-05-28	2.800	2.829	2.764	2.772	2.272	12,830,520
2025-05-27	2.801	2.821	2.772	2.805	2.300	14,216,480
2025-05-26	2.810	2.824	2.782	2.797	2.293	11,789,790
2025-05-23	2.820	2.849	2.658	2.759	2.262	17,283,189

← NewerPage 6 of 22 · 1,281 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.