Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.783 | 1.801 | 1.779 | 1.787 | 1.400 | 4,777,851 |
| 2024-11-27 | 1.772 | 1.790 | 1.747 | 1.764 | 1.382 | 9,623,125 |
| 2024-11-26 | 1.820 | 1.822 | 1.774 | 1.782 | 1.396 | 10,106,770 |
| 2024-11-25 | 1.832 | 1.842 | 1.814 | 1.834 | 1.437 | 13,359,180 |
| 2024-11-22 | 1.848 | 1.860 | 1.768 | 1.810 | 1.418 | 12,964,690 |
| 2024-11-21 | 1.840 | 1.848 | 1.807 | 1.845 | 1.445 | 8,730,902 |
| 2024-11-20 | 1.830 | 1.860 | 1.816 | 1.833 | 1.436 | 7,748,146 |
| 2024-11-19 | 1.870 | 1.874 | 1.790 | 1.826 | 1.430 | 12,773,010 |
| 2024-11-18 | 1.848 | 1.862 | 1.833 | 1.862 | 1.459 | 9,995,486 |
| 2024-11-15 | 1.793 | 1.844 | 1.786 | 1.843 | 1.444 | 13,655,490 |
| 2024-11-14 | 1.756 | 1.802 | 1.753 | 1.802 | 1.411 | 8,384,111 |
| 2024-11-13 | 1.749 | 1.760 | 1.725 | 1.744 | 1.366 | 9,165,460 |
| 2024-11-12 | 1.752 | 1.784 | 1.742 | 1.748 | 1.369 | 9,451,730 |
| 2024-11-11 | 1.776 | 1.784 | 1.763 | 1.773 | 1.389 | 14,675,290 |
| 2024-11-08 | 1.791 | 1.795 | 1.741 | 1.765 | 1.383 | 16,182,110 |
| 2024-11-07 | 1.775 | 1.830 | 1.770 | 1.794 | 1.405 | 22,961,570 |
| 2024-11-06 | 1.884 | 1.887 | 1.728 | 1.753 | 1.373 | 36,399,859 |
| 2024-11-05 | 1.859 | 1.883 | 1.835 | 1.874 | 1.468 | 11,120,400 |
| 2024-11-04 | 1.852 | 1.877 | 1.841 | 1.864 | 1.460 | 11,766,490 |
| 2024-11-01 | 1.797 | 1.854 | 1.794 | 1.854 | 1.452 | 10,478,570 |
| 2024-10-31 | 1.825 | 1.825 | 1.770 | 1.789 | 1.401 | 15,893,330 |
| 2024-10-30 | 1.790 | 1.824 | 1.774 | 1.819 | 1.425 | 9,281,139 |
| 2024-10-29 | 1.826 | 1.829 | 1.791 | 1.796 | 1.407 | 11,007,490 |
| 2024-10-28 | 1.826 | 1.830 | 1.788 | 1.805 | 1.414 | 8,241,662 |
| 2024-10-25 | 1.801 | 1.826 | 1.801 | 1.805 | 1.414 | 10,303,600 |
| 2024-10-24 | 1.815 | 1.840 | 1.806 | 1.806 | 1.415 | 6,789,859 |
| 2024-10-23 | 1.850 | 1.855 | 1.831 | 1.832 | 1.435 | 9,226,938 |
| 2024-10-22 | 1.842 | 1.856 | 1.816 | 1.856 | 1.454 | 8,090,110 |
| 2024-10-21 | 1.854 | 1.868 | 1.832 | 1.840 | 1.442 | 6,535,631 |
| 2024-10-18 | 1.817 | 1.880 | 1.807 | 1.869 | 1.464 | 12,648,740 |
| 2024-10-17 | 1.858 | 1.870 | 1.826 | 1.826 | 1.431 | 8,765,295 |
| 2024-10-16 | 1.861 | 1.879 | 1.844 | 1.854 | 1.453 | 10,351,550 |
| 2024-10-15 | 1.882 | 1.891 | 1.858 | 1.878 | 1.471 | 8,562,085 |
| 2024-10-14 | 1.858 | 1.886 | 1.851 | 1.886 | 1.478 | 10,578,740 |
| 2024-10-11 | 1.839 | 1.863 | 1.837 | 1.858 | 1.455 | 11,984,760 |
| 2024-10-10 | 1.850 | 1.862 | 1.829 | 1.842 | 1.443 | 8,567,068 |
| 2024-10-09 | 1.858 | 1.858 | 1.828 | 1.853 | 1.451 | 6,585,245 |
| 2024-10-08 | 1.860 | 1.868 | 1.843 | 1.861 | 1.458 | 7,829,721 |
| 2024-10-07 | 1.867 | 1.885 | 1.847 | 1.872 | 1.466 | 22,119,650 |
| 2024-10-04 | 1.802 | 1.862 | 1.802 | 1.847 | 1.447 | 13,606,930 |
| 2024-10-03 | 1.794 | 1.813 | 1.765 | 1.801 | 1.411 | 10,933,210 |
| 2024-10-02 | 1.798 | 1.820 | 1.776 | 1.789 | 1.401 | 13,537,870 |
| 2024-10-01 | 1.900 | 1.900 | 1.784 | 1.785 | 1.398 | 24,050,930 |
| 2024-09-30 | 1.911 | 1.923 | 1.879 | 1.909 | 1.496 | 13,727,510 |
| 2024-09-27 | 1.924 | 1.940 | 1.896 | 1.914 | 1.499 | 19,643,561 |
| 2024-09-26 | 1.959 | 2.010 | 1.949 | 2.010 | 1.512 | 22,414,189 |
| 2024-09-25 | 1.933 | 1.959 | 1.930 | 1.940 | 1.459 | 10,551,870 |
| 2024-09-24 | 1.960 | 1.975 | 1.936 | 1.938 | 1.458 | 72,429,023 |
| 2024-09-23 | 1.955 | 1.970 | 1.920 | 1.955 | 1.470 | 60,020,352 |
| 2024-09-20 | 1.938 | 1.958 | 1.931 | 1.945 | 1.463 | 66,628,352 |
| 2024-09-19 | 1.915 | 1.942 | 1.904 | 1.942 | 1.461 | 17,813,840 |
| 2024-09-18 | 1.891 | 1.912 | 1.890 | 1.896 | 1.426 | 12,946,700 |
| 2024-09-17 | 1.896 | 1.915 | 1.887 | 1.887 | 1.419 | 16,161,680 |
| 2024-09-16 | 1.887 | 1.899 | 1.870 | 1.891 | 1.423 | 16,764,961 |
| 2024-09-13 | 1.836 | 1.877 | 1.826 | 1.877 | 1.412 | 14,705,070 |
| 2024-09-12 | 1.820 | 1.843 | 1.808 | 1.830 | 1.376 | 19,917,961 |
| 2024-09-11 | 1.821 | 1.832 | 1.781 | 1.800 | 1.354 | 14,190,840 |
| 2024-09-10 | 1.826 | 1.850 | 1.800 | 1.806 | 1.359 | 21,950,779 |
| 2024-09-09 | 1.822 | 1.841 | 1.813 | 1.824 | 1.372 | 9,604,569 |
| 2024-09-06 | 1.850 | 1.859 | 1.806 | 1.807 | 1.359 | 14,913,960 |
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.