Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.010	1.010	0.973	1.003	0.769	8,758,407
2023-06-23	1.013	1.013	0.985	0.996	0.764	6,562,505
2023-06-22	1.024	1.032	1.009	1.017	0.780	1,909,033
2023-06-21	1.020	1.040	1.020	1.025	0.786	6,211,066
2023-06-20	1.026	1.033	1.018	1.027	0.788	3,487,900
2023-06-19	1.020	1.038	1.020	1.021	0.783	6,375,253
2023-06-16	1.000	1.027	0.988	1.024	0.785	9,091,280
2023-06-15	1.014	1.023	0.996	1.011	0.775	6,926,308
2023-06-14	1.001	1.026	0.994	1.024	0.785	40,269,002
2023-06-13	1.001	1.001	0.981	0.991	0.760	2,136,247
2023-06-12	1.000	1.017	0.987	1.001	0.768	13,944,830
2023-06-09	1.015	1.015	0.992	0.999	0.766	3,867,094
2023-06-08	0.999	1.025	0.999	1.005	0.771	5,534,958
2023-06-07	0.991	1.002	0.978	0.985	0.755	2,173,736
2023-06-06	0.970	0.991	0.965	0.982	0.753	12,585,958
2023-06-05	0.989	1.007	0.968	0.968	0.743	3,721,660
2023-06-02	0.963	0.998	0.963	0.988	0.758	2,740,356
2023-06-01	0.931	0.977	0.931	0.959	0.735	17,142,652
2023-05-31	0.969	0.969	0.920	0.923	0.708	4,138,896
2023-05-30	0.968	1.001	0.957	0.976	0.749	900,346
2023-05-26	0.950	0.971	0.936	0.964	0.739	4,741,952
2023-05-25	0.940	0.972	0.931	0.957	0.734	2,668,299
2023-05-24	0.960	0.963	0.941	0.950	0.728	25,587,736
2023-05-23	0.963	0.979	0.963	0.963	0.739	824,608
2023-05-22	0.948	0.972	0.948	0.950	0.729	3,256,415
2023-05-19	0.946	0.963	0.944	0.944	0.724	6,264,609
2023-05-18	0.944	0.956	0.944	0.946	0.725	2,298,678
2023-05-17	0.921	0.941	0.914	0.929	0.713	2,163,678
2023-05-16	0.925	0.934	0.912	0.931	0.714	1,474,532
2023-05-15	0.915	0.931	0.910	0.924	0.708	1,891,954
2023-05-12	0.920	0.923	0.910	0.923	0.708	1,720,208
2023-05-11	0.922	0.922	0.897	0.908	0.697	1,402,631
2023-05-10	0.936	0.939	0.910	0.922	0.707	872,179
2023-05-09	0.911	0.933	0.911	0.932	0.714	19,332,519
2023-05-05	0.900	0.906	0.877	0.903	0.692	3,318,360
2023-05-04	0.896	0.896	0.875	0.883	0.677	4,733,403
2023-05-03	0.916	0.929	0.894	0.912	0.699	24,263,298
2023-05-02	0.960	0.960	0.912	0.923	0.708	6,535,623
2023-04-28	1.019	1.019	0.938	0.964	0.740	6,370,011
2023-04-27	1.020	1.026	0.975	1.017	0.780	7,554,808
2023-04-26	0.987	1.001	0.957	0.987	0.757	6,581,589
2023-04-25	1.032	1.034	0.999	1.021	0.783	22,237,965
2023-04-24	1.053	1.053	1.038	1.046	0.802	3,871,351
2023-04-21	1.070	1.072	1.046	1.047	0.803	7,656,047
2023-04-20	1.098	1.119	1.060	1.060	0.813	2,710,639
2023-04-19	1.077	1.077	1.052	1.071	0.821	1,318,141
2023-04-18	1.040	1.071	1.040	1.064	0.816	1,865,877
2023-04-17	1.039	1.042	1.020	1.032	0.791	31,676,915
2023-04-14	0.991	1.035	0.991	1.032	0.791	3,108,951
2023-04-13	0.993	1.003	0.981	0.985	0.755	958,069
2023-04-12	0.994	1.011	0.987	0.990	0.759	6,643,990
2023-04-11	0.996	1.012	0.987	0.994	0.763	28,541,483
2023-04-06	0.987	0.987	0.987	0.987	0.757	1,197,427
2023-04-05	0.997	0.997	0.962	0.990	0.760	13,949,948
2023-04-04	1.002	1.003	0.985	1.003	0.769	5,337,354
2023-04-03	0.995	1.012	0.981	0.998	0.765	21,105,327
2023-03-31	1.016	1.016	0.988	1.000	0.767	3,560,921
2023-03-30	0.997	1.015	0.989	1.014	0.777	11,931,161
2023-03-29	0.996	0.996	0.970	0.996	0.764	30,488,602
2023-03-28	1.010	1.013	0.973	0.995	0.750	3,450,936

← NewerPage 15 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.