Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.771	2.824	2.771	2.822	2.313	12,548,220
2025-05-21	2.815	2.845	2.755	2.786	2.284	15,583,520
2025-05-20	2.785	2.825	2.784	2.825	2.316	16,822,051
2025-05-19	2.738	2.788	2.735	2.770	2.271	14,105,350
2025-05-16	2.716	2.739	2.696	2.731	2.239	16,893,500
2025-05-15	2.726	2.738	2.698	2.708	2.220	12,071,660
2025-05-14	2.711	2.740	2.700	2.738	2.245	16,274,430
2025-05-13	2.679	2.720	2.665	2.699	2.213	14,919,280
2025-05-12	2.660	2.687	2.636	2.681	2.198	15,866,850
2025-05-09	2.650	2.673	2.616	2.626	2.153	14,852,430
2025-05-08	2.568	2.646	2.555	2.646	2.169	20,195,109
2025-05-07	2.518	2.563	2.505	2.553	2.093	13,688,290
2025-05-06	2.545	2.572	2.498	2.515	2.062	14,984,390
2025-05-05	2.521	2.564	2.521	2.544	2.086	11,303,890
2025-05-02	2.635	2.638	2.520	2.530	2.074	18,518,199
2025-04-30	2.640	2.642	2.531	2.564	2.102	18,977,881
2025-04-29	2.680	2.693	2.586	2.617	2.145	14,762,780
2025-04-28	2.645	2.679	2.635	2.657	2.178	12,520,800
2025-04-25	2.594	2.618	2.583	2.618	2.146	9,989,199
2025-04-24	2.585	2.597	2.562	2.568	2.105	11,097,700
2025-04-23	2.540	2.589	2.527	2.588	2.122	14,300
2025-04-22	2.478	2.520	2.454	2.504	2.053	13,452,850
2025-04-17	2.510	2.538	2.447	2.478	2.031	14,688,950
2025-04-16	2.470	2.504	2.434	2.504	2.053	14,837,990
2025-04-15	2.445	2.496	2.419	2.491	2.042	15,237,860
2025-04-14	2.410	2.430	2.393	2.420	1.984	14,018,190
2025-04-11	2.378	2.414	2.312	2.357	1.932	15,114,200
2025-04-10	2.654	2.662	2.350	2.350	1.927	32,620,010
2025-04-09	2.170	2.248	2.100	2.213	1.814	28,593,699
2025-04-08	2.268	2.313	2.181	2.257	1.850	30,340,070
2025-04-07	1.906	2.281	1.901	2.179	1.786	60,328,078
2025-04-04	2.517	2.530	2.234	2.305	1.890	57,376,887
2025-04-03	2.520	2.600	2.500	2.589	2.122	23,066,080
2025-04-02	2.632	2.632	2.596	2.630	2.156	12,525,840
2025-04-01	2.603	2.635	2.560	2.632	2.158	15,576,150
2025-03-31	2.555	2.594	2.498	2.581	2.116	38,682,898
2025-03-28	2.590	2.669	2.581	2.588	2.122	14,952,070
2025-03-27	2.631	2.647	2.581	2.646	2.169	10,662,550
2025-03-26	2.698	2.705	2.646	2.664	2.184	23,588,949
2025-03-25	2.790	2.819	2.760	2.806	2.198	25,704,580
2025-03-24	2.802	2.825	2.743	2.760	2.162	15,105,840
2025-03-21	2.760	2.789	2.717	2.780	2.178	27,805,641
2025-03-20	2.792	2.800	2.708	2.742	2.148	16,831,150
2025-03-19	2.780	2.791	2.730	2.786	2.183	14,262,470
2025-03-18	2.750	2.800	2.746	2.800	2.194	15,182,350
2025-03-17	2.719	2.748	2.696	2.733	2.141	9,175,146
2025-03-14	2.640	2.728	2.625	2.714	2.126	12,235,160
2025-03-13	2.656	2.692	2.634	2.649	2.075	9,840,425
2025-03-12	2.648	2.692	2.632	2.682	2.101	37,846,328
2025-03-11	2.650	2.673	2.593	2.625	2.057	16,745,170
2025-03-10	2.739	2.739	2.632	2.666	2.089	17,311,039
2025-03-07	2.700	2.743	2.675	2.730	2.139	11,628,660
2025-03-06	2.710	2.766	2.682	2.737	2.144	21,935,609
2025-03-05	2.690	2.720	2.644	2.697	2.113	23,847,930
2025-03-04	2.687	2.688	2.538	2.582	2.023	28,768,240
2025-03-03	2.680	2.726	2.637	2.710	2.123	18,421,631
2025-02-28	2.635	2.658	2.612	2.658	2.082	19,803,910
2025-02-27	2.640	2.685	2.630	2.665	2.088	15,228,900
2025-02-26	2.608	2.656	2.600	2.653	2.079	12,314,060
2025-02-25	2.565	2.629	2.545	2.587	2.027	18,021,811

← NewerPage 7 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.