Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.885	0.893	0.879	0.884	0.667	598,649
2022-12-29	0.884	0.899	0.880	0.889	0.671	3,888,423
2022-12-28	0.891	0.896	0.879	0.885	0.667	5,230,921
2022-12-23	0.897	0.919	0.897	0.897	0.664	3,705,488
2022-12-22	0.895	0.912	0.895	0.895	0.663	26,534,129
2022-12-21	0.891	0.910	0.891	0.896	0.664	5,743,010
2022-12-20	0.877	0.903	0.877	0.892	0.661	2,347,170
2022-12-19	0.870	0.885	0.870	0.879	0.651	1,857,591
2022-12-16	0.850	0.885	0.836	0.884	0.654	7,228,546
2022-12-15	0.851	0.851	0.832	0.847	0.627	2,087,143
2022-12-14	0.858	0.860	0.846	0.856	0.634	24,912,694
2022-12-13	0.855	0.865	0.842	0.854	0.633	2,078,631
2022-12-12	0.857	0.857	0.849	0.857	0.635	2,063,168
2022-12-09	0.865	0.865	0.842	0.855	0.633	3,674,575
2022-12-08	0.860	0.866	0.855	0.861	0.638	5,050,435
2022-12-07	0.860	0.872	0.859	0.869	0.644	4,879,699
2022-12-06	0.855	0.863	0.837	0.862	0.638	1,464,380
2022-12-05	0.861	0.861	0.853	0.858	0.636	7,427,770
2022-12-02	0.860	0.866	0.847	0.861	0.638	4,701,163
2022-12-01	0.889	0.895	0.852	0.855	0.634	3,051,209
2022-11-30	0.880	0.895	0.880	0.880	0.652	4,171,489
2022-11-29	0.869	0.885	0.869	0.873	0.647	1,395,954
2022-11-28	0.878	0.882	0.869	0.869	0.644	1,383,022
2022-11-25	0.866	0.876	0.866	0.873	0.646	3,128,712
2022-11-24	0.875	0.883	0.862	0.869	0.643	826,089
2022-11-23	0.866	0.884	0.865	0.869	0.644	3,045,365
2022-11-22	0.846	0.872	0.846	0.865	0.641	5,003,064
2022-11-21	0.835	0.854	0.835	0.842	0.624	10,192,552
2022-11-18	0.828	0.843	0.827	0.827	0.613	5,897,962
2022-11-17	0.825	0.838	0.823	0.824	0.610	1,822,475
2022-11-16	0.830	0.845	0.830	0.836	0.619	3,745,134
2022-11-15	0.800	0.833	0.795	0.825	0.611	10,009,584
2022-11-14	0.792	0.792	0.778	0.789	0.584	1,713,507
2022-11-11	0.795	0.804	0.780	0.793	0.587	7,412,934
2022-11-10	0.818	0.824	0.780	0.790	0.585	1,572,045
2022-11-09	0.811	0.823	0.805	0.813	0.602	1,958,183
2022-11-08	0.819	0.820	0.810	0.816	0.604	2,254,716
2022-11-07	0.802	0.821	0.800	0.814	0.603	6,803,948
2022-11-04	0.815	0.822	0.802	0.808	0.598	9,288,512
2022-11-03	0.800	0.814	0.800	0.807	0.598	698,823
2022-11-02	0.814	0.822	0.803	0.812	0.601	3,725,819
2022-11-01	0.808	0.819	0.801	0.816	0.604	5,188,620
2022-10-31	0.785	0.807	0.784	0.799	0.592	5,750,813
2022-10-28	0.781	0.781	0.755	0.780	0.577	2,534,774
2022-10-27	0.800	0.809	0.768	0.780	0.578	5,172,712
2022-10-26	0.790	0.797	0.777	0.786	0.582	5,228,619
2022-10-25	0.800	0.809	0.787	0.790	0.585	3,071,766
2022-10-24	0.785	0.808	0.782	0.798	0.591	5,067,816
2022-10-21	0.771	0.790	0.771	0.777	0.575	2,808,503
2022-10-20	0.758	0.791	0.758	0.783	0.580	2,058,698
2022-10-19	0.748	0.764	0.741	0.753	0.558	860,681
2022-10-18	0.747	0.765	0.747	0.747	0.553	3,999,402
2022-10-17	0.743	0.767	0.743	0.743	0.551	1,525,348
2022-10-14	0.743	0.758	0.733	0.741	0.549	1,672,927
2022-10-13	0.707	0.734	0.707	0.728	0.539	2,209,505
2022-10-12	0.714	0.714	0.694	0.711	0.527	2,883,455
2022-10-11	0.710	0.717	0.701	0.709	0.525	3,403,230
2022-10-10	0.710	0.726	0.710	0.719	0.532	13,733,283
2022-10-07	0.698	0.722	0.697	0.709	0.525	2,572,952
2022-10-06	0.710	0.715	0.694	0.704	0.521	962,595

← NewerPage 17 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.