Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.984	1.007	0.957	0.978	0.738	44,427,099
2023-03-24	1.000	1.000	0.932	0.971	0.733	6,297,755
2023-03-23	1.025	1.046	1.009	1.020	0.769	4,955,241
2023-03-22	1.068	1.102	1.045	1.056	0.796	36,904,893
2023-03-21	1.058	1.077	1.014	1.060	0.800	9,492,210
2023-03-20	0.979	1.010	0.906	0.993	0.749	5,228,356
2023-03-17	1.047	1.056	0.969	0.982	0.741	24,111,560
2023-03-16	1.059	1.073	0.995	1.025	0.773	9,468,314
2023-03-15	1.148	1.148	1.000	1.143	0.862	34,726,736
2023-03-14	1.100	1.152	1.061	1.132	0.854	94,130,404
2023-03-13	1.241	1.306	1.084	1.103	0.832	41,221,871
2023-03-10	1.256	1.259	1.216	1.256	0.948	11,808,368
2023-03-09	1.299	1.310	1.292	1.303	0.983	3,575,331
2023-03-08	1.299	1.315	1.285	1.305	0.985	4,960,728
2023-03-07	1.323	1.333	1.287	1.300	0.980	5,410,761
2023-03-06	1.295	1.328	1.295	1.308	0.987	8,305,070
2023-03-03	1.235	1.289	1.233	1.259	0.950	12,929,121
2023-03-02	1.239	1.239	1.220	1.238	0.934	3,821,689
2023-03-01	1.242	1.262	1.230	1.249	0.942	11,451,831
2023-02-28	1.212	1.268	1.198	1.239	0.935	4,843,929
2023-02-27	1.184	1.221	1.184	1.205	0.909	25,619,581
2023-02-24	1.174	1.189	1.173	1.173	0.885	5,426,160
2023-02-23	1.165	1.176	1.153	1.166	0.879	3,714,415
2023-02-22	1.177	1.189	1.154	1.170	0.883	5,880,908
2023-02-21	1.180	1.196	1.173	1.185	0.894	7,336,890
2023-02-20	1.203	1.217	1.184	1.194	0.901	11,800,278
2023-02-17	1.201	1.217	1.201	1.201	0.906	2,803,991
2023-02-16	1.193	1.213	1.193	1.193	0.900	24,589,384
2023-02-15	1.181	1.194	1.175	1.182	0.892	9,486,865
2023-02-14	1.182	1.191	1.167	1.181	0.891	2,302,663
2023-02-13	1.166	1.187	1.162	1.183	0.892	1,424,388
2023-02-10	1.175	1.179	1.156	1.159	0.874	7,283,697
2023-02-09	1.185	1.190	1.170	1.177	0.888	12,344,626
2023-02-08	1.152	1.176	1.143	1.167	0.880	3,229,363
2023-02-07	1.136	1.150	1.128	1.146	0.864	9,934,374
2023-02-06	1.136	1.153	1.129	1.151	0.868	7,319,736
2023-02-03	1.143	1.165	1.108	1.150	0.867	161,177,672
2023-02-02	1.199	1.235	1.160	1.164	0.878	10,075,046
2023-02-01	1.193	1.228	1.192	1.193	0.900	29,214,320
2023-01-31	1.167	1.211	1.167	1.190	0.898	11,544,472
2023-01-30	1.152	1.168	1.152	1.152	0.869	7,254,084
2023-01-27	1.108	1.172	1.108	1.151	0.869	9,489,492
2023-01-26	1.017	1.134	1.017	1.102	0.831	12,945,141
2023-01-25	0.978	0.997	0.978	0.981	0.740	8,395,217
2023-01-24	0.973	0.988	0.971	0.974	0.734	20,427,113
2023-01-23	0.974	0.991	0.973	0.973	0.734	6,296,781
2023-01-20	0.956	0.971	0.956	0.966	0.729	8,843,088
2023-01-19	0.963	0.963	0.941	0.957	0.722	49,258,189
2023-01-18	0.971	0.981	0.953	0.979	0.739	89,359,199
2023-01-17	0.977	0.978	0.959	0.978	0.738	11,286,158
2023-01-16	0.990	0.993	0.970	0.979	0.739	12,553,705
2023-01-13	0.985	0.997	0.985	0.988	0.745	14,677,335
2023-01-12	0.981	0.988	0.971	0.986	0.744	13,925,214
2023-01-11	0.998	1.002	0.977	0.983	0.741	9,189,995
2023-01-10	0.970	0.996	0.970	0.988	0.745	6,795,291
2023-01-09	0.979	1.004	0.979	0.988	0.745	30,973,040
2023-01-06	0.960	0.988	0.960	0.966	0.729	37,572,450
2023-01-05	0.932	0.959	0.932	0.936	0.706	22,548,391
2023-01-04	0.923	0.948	0.923	0.931	0.702	2,138,763
2023-01-03	0.904	0.936	0.904	0.919	0.693	24,556,338

← NewerPage 16 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.