Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.930	1.943	1.919	1.924	1.534	729,636
2024-08-29	1.916	1.934	1.916	1.923	1.533	1,246,071
2024-08-28	1.931	1.942	1.897	1.929	1.538	82,619
2024-08-27	1.910	1.933	1.910	1.910	1.523	10,717,089
2024-08-23	1.906	1.920	1.901	1.901	1.516	96,377
2024-08-22	1.903	1.907	1.880	1.895	1.510	47,028
2024-08-21	1.905	1.908	1.886	1.901	1.516	282,534
2024-08-20	1.910	1.913	1.888	1.909	1.522	88,237
2024-08-19	1.860	1.904	1.857	1.899	1.514	139,435
2024-08-16	1.850	1.859	1.845	1.849	1.474	275,276
2024-08-15	1.806	1.846	1.792	1.830	1.459	203,443
2024-08-14	1.810	1.810	1.790	1.807	1.441	54,404
2024-08-13	1.807	1.807	1.777	1.802	1.437	89,306
2024-08-12	1.804	1.804	1.783	1.791	1.428	66,088
2024-08-09	1.804	1.809	1.772	1.785	1.423	208,627
2024-08-08	1.780	1.780	1.727	1.752	1.397	91,326
2024-08-07	1.791	1.794	1.717	1.780	1.419	2,858,800
2024-08-06	1.761	1.761	1.691	1.719	1.371	8,187,977
2024-08-05	1.724	1.730	1.671	1.703	1.358	500,027
2024-08-02	1.804	1.834	1.766	1.779	1.418	704,563
2024-08-01	1.943	1.943	1.839	1.845	1.471	657,702
2024-07-31	2.029	2.030	1.940	1.964	1.566	110,174
2024-07-30	1.976	2.021	1.976	2.019	1.610	23,112
2024-07-29	2.009	2.018	1.975	1.978	1.577	192,096
2024-07-26	2.014	2.017	1.984	2.009	1.601	533,701
2024-07-25	2.000	2.004	1.955	1.990	1.586	2,005,809
2024-07-24	2.030	2.050	2.021	2.043	1.628	343,936
2024-07-23	2.000	2.038	1.987	2.016	1.607	172,541
2024-07-22	1.964	1.999	1.955	1.964	1.566	3,709,062
2024-07-19	1.957	1.960	1.928	1.956	1.559	124,468
2024-07-18	1.928	1.964	1.928	1.934	1.542	170,761
2024-07-17	1.888	1.927	1.884	1.927	1.536	308,718
2024-07-16	1.902	1.902	1.883	1.886	1.503	95,983
2024-07-15	1.900	1.920	1.878	1.887	1.504	94,592
2024-07-12	1.880	1.910	1.880	1.886	1.504	2,778,661
2024-07-11	1.885	1.915	1.833	1.891	1.507	240,312
2024-07-10	1.841	1.882	1.841	1.856	1.479	145,262
2024-07-09	1.860	1.877	1.839	1.839	1.466	145,019
2024-07-08	1.850	1.893	1.820	1.863	1.486	702,949
2024-07-05	1.860	1.890	1.854	1.854	1.478	309,298
2024-07-04	1.864	1.886	1.864	1.872	1.492	137,618
2024-07-03	1.829	1.869	1.816	1.853	1.477	769,944
2024-07-02	1.851	1.851	1.791	1.810	1.443	137,405
2024-07-01	1.820	1.855	1.815	1.838	1.465	871,476
2024-06-28	1.783	1.807	1.783	1.798	1.433	113,114
2024-06-27	1.762	1.800	1.762	1.789	1.426	51,744
2024-06-26	1.770	1.822	1.758	1.759	1.402	6,090,640
2024-06-25	1.815	1.820	1.776	1.776	1.416	191,712
2024-06-24	1.769	1.812	1.769	1.785	1.423	22,617,618
2024-06-21	1.763	1.781	1.729	1.746	1.392	606,565
2024-06-20	1.798	1.802	1.773	1.788	1.425	179,696
2024-06-19	1.780	1.793	1.760	1.772	1.413	19,702,552
2024-06-18	1.770	1.786	1.759	1.778	1.417	232,467
2024-06-17	1.742	1.774	1.726	1.731	1.380	2,949,771
2024-06-14	1.760	1.929	1.703	1.738	1.386	1,244,333
2024-06-13	1.819	1.828	1.768	1.789	1.426	14,249,134
2024-06-12	1.856	1.883	1.816	1.840	1.467	19,399,687
2024-06-11	1.890	1.900	1.861	1.861	1.484	15,270,381
2024-06-10	1.921	1.933	1.889	1.893	1.509	960,881
2024-06-07	1.894	1.924	1.872	1.895	1.511	335,692

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4050 EUR
2025-12-23	0.0567 EUR
2025-08-27	0.0567 EUR
2025-03-26	0.1008 EUR
2024-09-27	0.0648 EUR
2024-04-16	0.0243 EUR
2023-12-27	0.0243 EUR
2023-03-29	0.0162 EUR
2022-12-28	0.0162 EUR
2022-03-30	0.0243 EUR
2020-04-01	0.0162 EUR
2019-04-03	0.0081 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.