Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.249	1.249	1.215	1.245	0.954	4,358,525
2023-12-11	1.250	1.250	1.213	1.248	0.957	2,895,374
2023-12-08	1.249	1.249	1.210	1.249	0.958	7,030,605
2023-12-07	1.305	1.305	1.228	1.255	0.963	7,336,133
2023-12-06	1.326	1.352	1.315	1.326	1.017	40,192,541
2023-12-05	1.337	1.360	1.337	1.337	1.025	2,464,461
2023-12-04	1.333	1.353	1.328	1.336	1.024	2,124,327
2023-12-01	1.340	1.358	1.339	1.339	1.026	2,717,965
2023-11-30	1.331	1.363	1.331	1.331	1.021	3,064,339
2023-11-29	1.324	1.360	1.324	1.324	1.015	3,891,319
2023-11-28	1.317	1.349	1.317	1.317	1.010	11,055,687
2023-11-27	1.317	1.337	1.317	1.317	1.010	660,842
2023-11-24	1.313	1.339	1.311	1.311	1.005	734,284
2023-11-23	1.311	1.326	1.309	1.309	1.004	2,781,878
2023-11-22	1.323	1.350	1.323	1.323	1.014	14,261,447
2023-11-21	1.307	1.340	1.304	1.314	1.007	7,660,206
2023-11-20	1.290	1.323	1.290	1.308	1.003	2,837,879
2023-11-17	1.265	1.289	1.265	1.265	0.970	23,797,021
2023-11-16	1.264	1.291	1.264	1.264	0.969	2,895,781
2023-11-15	1.259	1.285	1.259	1.264	0.969	9,642,432
2023-11-14	1.269	1.298	1.260	1.260	0.966	4,917,829
2023-11-13	1.230	1.289	1.230	1.267	0.972	4,143,361
2023-11-10	1.218	1.234	1.214	1.219	0.935	2,203,669
2023-11-09	1.202	1.230	1.202	1.217	0.933	3,281,503
2023-11-08	1.176	1.200	1.168	1.180	0.905	14,884,930
2023-11-07	1.176	1.204	1.176	1.176	0.902	13,654,253
2023-11-06	1.183	1.202	1.183	1.183	0.907	12,124,197
2023-11-03	1.186	1.210	1.186	1.186	0.910	18,523,823
2023-11-02	1.178	1.205	1.178	1.184	0.908	23,613,947
2023-11-01	1.168	1.220	1.168	1.173	0.900	10,885,251
2023-10-31	1.179	1.209	1.169	1.170	0.897	12,895,271
2023-10-30	1.140	1.191	1.140	1.171	0.898	41,564,923
2023-10-27	1.110	1.149	1.110	1.131	0.868	9,867,744
2023-10-26	1.080	1.109	1.071	1.101	0.845	9,576,801
2023-10-25	1.058	1.058	1.029	1.058	0.811	4,746,242
2023-10-24	1.087	1.091	1.030	1.051	0.806	8,400,861
2023-10-23	1.101	1.112	1.081	1.085	0.832	3,475,159
2023-10-20	1.132	1.137	1.110	1.121	0.859	6,088,998
2023-10-19	1.107	1.137	1.098	1.126	0.863	2,771,470
2023-10-18	1.122	1.128	1.113	1.126	0.863	1,579,566
2023-10-17	1.120	1.131	1.084	1.122	0.860	12,238,113
2023-10-16	1.108	1.146	1.108	1.118	0.857	3,383,515
2023-10-13	1.108	1.146	1.107	1.118	0.857	2,320,035
2023-10-12	1.103	1.125	1.102	1.102	0.845	3,272,745
2023-10-11	1.104	1.115	1.101	1.101	0.844	10,347,340
2023-10-10	1.092	1.112	1.092	1.093	0.838	7,426,905
2023-10-09	1.095	1.111	1.079	1.086	0.832	11,804,039
2023-10-06	1.097	1.124	1.097	1.105	0.847	45,111,789
2023-10-05	1.080	1.100	1.076	1.093	0.838	7,529,848
2023-10-04	1.088	1.093	1.076	1.079	0.827	10,626,445
2023-10-03	1.099	1.119	1.088	1.090	0.836	2,327,237
2023-10-02	1.099	1.129	1.099	1.099	0.843	3,877,886
2023-09-29	1.099	1.111	1.099	1.099	0.843	3,853,182
2023-09-28	1.090	1.104	1.089	1.095	0.840	3,521,856
2023-09-27	1.080	1.106	1.080	1.095	0.839	1,298,857
2023-09-26	1.073	1.084	1.066	1.077	0.826	1,649,694
2023-09-25	1.096	1.106	1.074	1.089	0.835	2,504,463
2023-09-22	1.080	1.103	1.077	1.095	0.840	3,147,262
2023-09-21	1.068	1.092	1.046	1.077	0.826	5,795,277
2023-09-20	1.046	1.089	1.046	1.082	0.830	10,349,621

← NewerPage 13 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.