Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1.026	1.045	1.025	1.044	0.801	3,802,063
2023-09-18	1.049	1.049	1.023	1.030	0.790	3,047,055
2023-09-15	1.075	1.076	1.037	1.043	0.800	29,321,731
2023-09-14	1.055	1.083	1.044	1.083	0.831	4,972,996
2023-09-13	1.069	1.075	1.056	1.067	0.818	2,209,681
2023-09-12	1.058	1.064	1.047	1.053	0.808	1,305,426
2023-09-11	1.045	1.052	1.036	1.048	0.803	2,496,431
2023-09-08	1.022	1.037	1.017	1.027	0.787	23,527,880
2023-09-07	1.030	1.034	1.013	1.028	0.788	1,437,246
2023-09-06	1.063	1.063	1.022	1.026	0.787	2,253,812
2023-09-05	1.075	1.080	1.058	1.069	0.820	25,536,117
2023-09-04	1.076	1.082	1.058	1.068	0.819	11,584,020
2023-09-01	1.084	1.084	1.058	1.068	0.819	2,847,192
2023-08-31	1.075	1.075	1.075	1.075	0.825	8,285,454
2023-08-30	1.129	1.139	1.125	1.128	0.865	1,235,182
2023-08-29	1.113	1.128	1.113	1.122	0.860	1,432,969
2023-08-25	1.090	1.108	1.090	1.097	0.841	1,332,235
2023-08-24	1.104	1.104	1.084	1.084	0.831	2,890,962
2023-08-23	1.106	1.118	1.084	1.096	0.840	2,459,109
2023-08-22	1.106	1.119	1.106	1.116	0.856	3,271,993
2023-08-21	1.097	1.117	1.097	1.102	0.845	4,160,817
2023-08-18	1.087	1.103	1.087	1.097	0.842	5,865,232
2023-08-17	1.095	1.107	1.086	1.095	0.839	1,501,889
2023-08-16	1.085	1.098	1.078	1.084	0.831	1,295,720
2023-08-15	1.104	1.104	1.084	1.100	0.844	8,124,355
2023-08-14	1.086	1.113	1.086	1.110	0.851	38,088,282
2023-08-11	1.098	1.098	1.085	1.091	0.837	39,528,151
2023-08-10	1.086	1.098	1.084	1.088	0.835	1,049,172
2023-08-09	1.078	1.088	1.073	1.079	0.828	1,539,966
2023-08-08	1.076	1.082	1.051	1.073	0.823	4,198,811
2023-08-07	1.089	1.098	1.082	1.089	0.835	2,981,084
2023-08-04	1.098	1.098	1.081	1.081	0.829	20,901,306
2023-08-03	1.076	1.091	1.058	1.077	0.826	35,773,868
2023-08-02	1.087	1.090	1.065	1.079	0.827	11,407,936
2023-08-01	1.129	1.129	1.093	1.101	0.844	4,658,722
2023-07-31	1.143	1.144	1.119	1.136	0.871	3,309,715
2023-07-28	1.151	1.174	1.133	1.142	0.875	15,204,238
2023-07-27	1.153	1.175	1.123	1.150	0.882	10,119,190
2023-07-26	1.134	1.161	1.134	1.142	0.876	13,031,503
2023-07-25	1.105	1.139	1.085	1.137	0.872	2,004,803
2023-07-24	1.089	1.115	1.073	1.105	0.848	3,023,633
2023-07-21	1.135	1.138	1.115	1.131	0.868	3,346,459
2023-07-20	1.123	1.137	1.123	1.127	0.864	3,436,032
2023-07-19	1.122	1.137	1.118	1.135	0.870	3,647,192
2023-07-18	1.120	1.134	1.110	1.127	0.864	3,703,805
2023-07-17	1.114	1.131	1.114	1.119	0.858	3,332,480
2023-07-14	1.120	1.137	1.120	1.128	0.865	3,301,833
2023-07-13	1.114	1.134	1.113	1.113	0.853	3,782,695
2023-07-12	1.112	1.128	1.112	1.112	0.853	8,532,003
2023-07-11	1.090	1.113	1.089	1.110	0.851	5,165,259
2023-07-10	1.085	1.108	1.085	1.090	0.836	710,088
2023-07-07	1.062	1.094	1.062	1.073	0.823	13,496,533
2023-07-06	1.060	1.072	1.054	1.058	0.811	14,960,088
2023-07-05	1.070	1.076	1.060	1.064	0.816	8,397,229
2023-07-04	1.068	1.098	1.068	1.068	0.819	3,186,471
2023-07-03	1.070	1.087	1.070	1.070	0.820	6,204,325
2023-06-30	1.049	1.072	1.049	1.063	0.815	2,489,401
2023-06-29	1.029	1.049	1.029	1.029	0.789	6,980,210
2023-06-28	1.026	1.037	1.024	1.028	0.788	1,282,906
2023-06-27	1.010	1.026	1.009	1.020	0.782	1,441,288

← NewerPage 14 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.