Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.565	2.629	2.545	2.587	2.027	18,021,811
2025-02-24	2.533	2.564	2.520	2.564	2.009	14,034,260
2025-02-21	2.500	2.523	2.485	2.520	1.974	13,088,700
2025-02-20	2.492	2.529	2.487	2.504	1.962	11,642,750
2025-02-19	2.546	2.552	2.488	2.500	1.959	13,242,450
2025-02-18	2.500	2.545	2.489	2.545	1.994	13,599,950
2025-02-17	2.488	2.511	2.483	2.485	1.947	13,838,050
2025-02-14	2.448	2.480	2.446	2.479	1.942	16,408,590
2025-02-13	2.460	2.466	2.429	2.452	1.921	21,405,939
2025-02-12	2.420	2.467	2.419	2.455	1.923	19,442,391
2025-02-11	2.364	2.407	2.356	2.407	1.886	13,635,090
2025-02-10	2.416	2.416	2.358	2.362	1.851	15,809,900
2025-02-07	2.468	2.468	2.356	2.384	1.868	26,157,689
2025-02-06	2.300	2.411	2.293	2.410	1.888	28,251,221
2025-02-05	2.285	2.300	2.268	2.278	1.785	13,870,090
2025-02-04	2.246	2.273	2.216	2.272	1.780	11,427,770
2025-02-03	2.200	2.240	2.150	2.226	1.744	19,862,600
2025-01-31	2.304	2.326	2.266	2.278	1.785	14,180,870
2025-01-30	2.290	2.351	2.273	2.304	1.805	19,416,510
2025-01-29	2.273	2.289	2.260	2.277	1.784	12,951,000
2025-01-28	2.208	2.264	2.207	2.260	1.771	15,423,210
2025-01-27	2.190	2.225	2.183	2.217	1.737	12,936,110
2025-01-24	2.200	2.215	2.189	2.210	1.731	14,915,200
2025-01-23	2.100	2.193	2.100	2.193	1.718	16,455,721
2025-01-22	2.136	2.146	2.106	2.119	1.660	15,941,350
2025-01-21	2.132	2.139	2.114	2.137	1.674	9,729,454
2025-01-20	2.120	2.156	2.095	2.139	1.676	15,754,840
2025-01-17	2.088	2.116	2.086	2.102	1.647	9,359,824
2025-01-16	2.120	2.144	2.080	2.097	1.643	14,915,070
2025-01-15	2.090	2.111	2.068	2.101	1.646	9,221,142
2025-01-14	2.070	2.117	2.069	2.089	1.637	14,750,340
2025-01-13	2.015	2.069	2.013	2.061	1.615	15,922,290
2025-01-10	2.000	2.049	1.991	2.018	1.581	18,267,119
2025-01-09	1.972	2.009	1.957	2.009	1.574	15,380,180
2025-01-08	1.938	1.989	1.938	1.983	1.554	18,782,600
2025-01-07	1.930	1.955	1.914	1.938	1.518	12,399,880
2025-01-06	1.878	1.944	1.865	1.941	1.520	13,084,260
2025-01-03	1.858	1.869	1.852	1.864	1.460	4,903,226
2025-01-02	1.870	1.881	1.795	1.861	1.458	12,156,630
2024-12-31	1.865	1.881	1.865	1.877	1.471	3,630,493
2024-12-30	1.861	1.886	1.846	1.868	1.463	8,655,001
2024-12-27	1.857	1.874	1.847	1.866	1.462	6,082,917
2024-12-24	1.844	1.855	1.838	1.855	1.453	2,178,247
2024-12-23	1.857	1.857	1.821	1.828	1.432	13,970,590
2024-12-20	1.856	1.865	1.819	1.845	1.445	29,523,689
2024-12-19	1.880	1.887	1.861	1.867	1.463	9,946,572
2024-12-18	1.889	1.910	1.874	1.898	1.487	5,232,176
2024-12-17	1.932	1.938	1.872	1.883	1.475	8,753,830
2024-12-16	1.925	1.938	1.918	1.938	1.518	8,185,896
2024-12-13	1.906	1.938	1.906	1.920	1.504	7,330,499
2024-12-12	1.885	1.913	1.885	1.905	1.493	6,424,130
2024-12-11	1.896	1.911	1.857	1.878	1.471	9,374,401
2024-12-10	1.901	1.924	1.897	1.903	1.491	7,870,502
2024-12-09	1.905	1.925	1.900	1.911	1.497	8,191,342
2024-12-06	1.922	1.937	1.894	1.897	1.486	8,564,883
2024-12-05	1.839	1.925	1.839	1.925	1.508	21,892,080
2024-12-04	1.827	1.857	1.825	1.844	1.444	11,159,580
2024-12-03	1.795	1.825	1.795	1.818	1.424	7,761,572
2024-12-02	1.765	1.793	1.765	1.785	1.398	5,380,464
2024-11-29	1.794	1.794	1.764	1.786	1.399	8,166,217

← NewerPage 8 of 22 · 1,279 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.