Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.870	1.895	1.856	1.864	1.486	61,174,256
2024-06-05	1.860	1.877	1.840	1.854	1.478	14,954,285
2024-06-04	1.925	1.927	1.822	1.854	1.478	45,553,626
2024-06-03	1.940	1.971	1.924	1.924	1.534	1,026,329
2024-05-31	1.933	1.953	1.928	1.946	1.552	186,634,762
2024-05-30	1.917	1.939	1.904	1.913	1.525	327,079
2024-05-29	1.935	1.937	1.887	1.896	1.512	329,257
2024-05-28	1.905	1.936	1.903	1.905	1.519	8,458,160
2024-05-24	1.900	1.921	1.895	1.904	1.518	12,520,564
2024-05-23	1.910	1.953	1.910	1.925	1.535	1,882,529
2024-05-22	1.907	1.943	1.907	1.914	1.526	1,345,118
2024-05-21	1.878	1.909	1.878	1.883	1.501	35,139,108
2024-05-20	1.887	1.903	1.887	1.895	1.511	85,258
2024-05-17	1.862	1.908	1.862	1.898	1.513	33,038,397
2024-05-16	1.900	1.900	1.857	1.861	1.484	9,827,125
2024-05-15	1.869	1.915	1.869	1.883	1.502	804,644
2024-05-14	1.850	1.950	1.845	1.849	1.474	55,090,326
2024-05-13	1.880	1.939	1.845	1.860	1.483	7,952,299
2024-05-10	1.840	1.881	1.840	1.852	1.477	890,075
2024-05-09	1.865	1.924	1.845	1.848	1.473	9,051,809
2024-05-08	1.830	1.830	1.786	1.816	1.447	39,808,458
2024-05-07	1.833	1.898	1.800	1.867	1.489	44,681,438
2024-05-03	1.866	1.898	1.826	1.897	1.512	2,792,299
2024-05-02	1.878	1.980	1.852	1.875	1.495	30,658,339
2024-05-01	1.770	1.770	1.770	1.770	1.411	0
2024-04-30	1.708	1.874	1.708	1.799	1.434	17,384,902
2024-04-29	1.696	1.738	1.690	1.699	1.355	19,558,511
2024-04-26	1.630	1.726	1.630	1.692	1.349	12,037,168
2024-04-25	1.582	1.739	1.582	1.630	1.299	109,791,633
2024-04-24	1.500	1.535	1.488	1.488	1.187	17,156,560
2024-04-23	1.497	1.535	1.497	1.503	1.198	75,037,824
2024-04-22	1.483	1.507	1.482	1.488	1.186	66,958,922
2024-04-19	1.459	1.487	1.459	1.479	1.179	12,621,130
2024-04-18	1.456	1.508	1.456	1.483	1.183	54,005,382
2024-04-17	1.411	1.451	1.410	1.442	1.149	5,719,506
2024-04-16	1.425	1.425	1.376	1.415	1.128	5,172,580
2024-04-15	1.405	1.480	1.399	1.467	1.150	11,292,968
2024-04-12	1.445	1.465	1.433	1.457	1.142	4,664,162
2024-04-11	1.508	1.529	1.449	1.451	1.138	59,598,309
2024-04-10	1.500	1.523	1.480	1.505	1.180	14,255,484
2024-04-09	1.532	1.561	1.498	1.501	1.177	2,472,536
2024-04-08	1.521	1.552	1.521	1.521	1.192	3,146,814
2024-04-05	1.512	1.540	1.493	1.509	1.183	2,193,021
2024-04-04	1.487	1.545	1.487	1.513	1.186	3,398,084
2024-04-03	1.459	1.518	1.459	1.485	1.165	4,411,334
2024-04-02	1.436	1.476	1.436	1.436	1.126	46,445,074
2024-03-28	1.432	1.464	1.432	1.432	1.122	7,825,149
2024-03-27	1.431	1.468	1.431	1.431	1.122	1,229,351
2024-03-26	1.425	1.457	1.425	1.425	1.117	2,596,392
2024-03-25	1.424	1.440	1.424	1.424	1.116	3,637,644
2024-03-22	1.419	1.449	1.419	1.419	1.113	17,967,613
2024-03-21	1.427	1.452	1.416	1.416	1.111	5,916,194
2024-03-20	1.417	1.443	1.390	1.415	1.110	13,795,031
2024-03-19	1.399	1.436	1.399	1.416	1.111	136,391,589
2024-03-18	1.368	1.401	1.368	1.376	1.079	10,150,334
2024-03-15	1.338	1.382	1.338	1.361	1.067	30,278,229
2024-03-14	1.349	1.360	1.339	1.344	1.054	22,889,320
2024-03-13	1.339	1.368	1.339	1.363	1.068	7,155,365
2024-03-12	1.317	1.350	1.317	1.322	1.037	22,823,152
2024-03-11	1.300	1.325	1.280	1.309	1.026	4,816,218

← NewerPage 11 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.