Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	1.306	1.327	1.295	1.303	1.021	30,810,221
2024-03-07	1.269	1.323	1.269	1.300	1.019	14,742,005
2024-03-06	1.261	1.295	1.260	1.260	0.988	26,774,425
2024-03-05	1.227	1.270	1.227	1.227	0.962	5,893,564
2024-03-04	1.225	1.260	1.225	1.225	0.960	14,355,738
2024-03-01	1.194	1.245	1.194	1.222	0.958	12,390,981
2024-02-29	1.213	1.233	1.195	1.202	0.942	12,728,702
2024-02-28	1.217	1.234	1.215	1.215	0.953	3,222,160
2024-02-27	1.210	1.230	1.209	1.210	0.949	9,566,340
2024-02-26	1.195	1.216	1.195	1.202	0.942	4,781,064
2024-02-23	1.198	1.200	1.181	1.197	0.939	12,536,535
2024-02-22	1.177	1.199	1.170	1.190	0.933	4,505,044
2024-02-21	1.184	1.184	1.160	1.163	0.912	33,385,391
2024-02-20	1.173	1.183	1.173	1.173	0.920	13,927,182
2024-02-19	1.167	1.192	1.167	1.181	0.926	1,179,692
2024-02-16	1.156	1.175	1.156	1.164	0.913	16,426,777
2024-02-15	1.182	1.184	1.144	1.145	0.898	3,374,963
2024-02-14	1.164	1.196	1.164	1.178	0.924	1,332,606
2024-02-13	1.146	1.180	1.142	1.180	0.925	5,007,785
2024-02-12	1.124	1.143	1.114	1.138	0.892	26,254,644
2024-02-09	1.130	1.130	1.105	1.130	0.886	5,456,321
2024-02-08	1.136	1.136	1.113	1.135	0.890	76,216,945
2024-02-07	1.146	1.146	1.109	1.132	0.888	7,358,110
2024-02-06	1.156	1.181	1.146	1.146	0.898	3,301,569
2024-02-05	1.180	1.197	1.155	1.169	0.916	8,660,072
2024-02-02	1.173	1.188	1.150	1.180	0.925	23,511,599
2024-02-01	1.158	1.188	1.120	1.169	0.916	9,483,236
2024-01-31	1.210	1.226	1.201	1.209	0.948	5,617,694
2024-01-30	1.170	1.205	1.164	1.203	0.943	26,672,095
2024-01-29	1.160	1.176	1.160	1.172	0.919	3,276,106
2024-01-26	1.167	1.167	1.147	1.153	0.904	2,152,325
2024-01-25	1.175	1.175	1.143	1.157	0.907	7,182,253
2024-01-24	1.176	1.190	1.171	1.176	0.922	1,335,354
2024-01-23	1.176	1.176	1.153	1.154	0.905	1,940,099
2024-01-22	1.164	1.176	1.160	1.163	0.912	3,063,868
2024-01-19	1.161	1.161	1.142	1.156	0.907	5,281,036
2024-01-18	1.139	1.159	1.115	1.142	0.895	6,469,449
2024-01-17	1.126	1.131	1.113	1.130	0.886	15,197,586
2024-01-16	1.141	1.141	1.113	1.136	0.891	23,079,939
2024-01-15	1.165	1.165	1.149	1.162	0.911	2,033,947
2024-01-12	1.155	1.167	1.148	1.163	0.912	7,623,419
2024-01-11	1.162	1.182	1.156	1.176	0.922	2,722,987
2024-01-10	1.199	1.208	1.166	1.186	0.930	15,499,406
2024-01-09	1.224	1.235	1.200	1.209	0.948	35,221,239
2024-01-08	1.206	1.245	1.205	1.205	0.945	4,663,253
2024-01-05	1.191	1.233	1.189	1.209	0.948	4,848,292
2024-01-04	1.164	1.195	1.157	1.184	0.928	4,323,457
2024-01-03	1.150	1.181	1.150	1.173	0.920	39,675,747
2024-01-02	1.142	1.149	1.122	1.141	0.895	34,146,670
2023-12-29	1.105	1.121	1.091	1.107	0.868	2,266,730
2023-12-28	1.108	1.108	1.088	1.108	0.869	1,956,199
2023-12-27	1.109	1.119	1.091	1.106	0.867	30,622,483
2023-12-22	1.142	1.150	1.127	1.137	0.872	2,584,812
2023-12-21	1.115	1.153	1.115	1.118	0.857	3,502,760
2023-12-20	1.125	1.126	1.112	1.124	0.862	12,836,733
2023-12-19	1.125	1.125	1.076	1.117	0.857	7,066,293
2023-12-18	1.117	1.143	1.114	1.124	0.862	75,342,308
2023-12-15	1.160	1.160	1.117	1.122	0.860	7,003,687
2023-12-14	1.227	1.227	1.133	1.139	0.873	17,485,673
2023-12-13	1.253	1.273	1.215	1.224	0.939	55,179,379

← NewerPage 12 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.