Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.730	0.730	0.704	0.708	0.524	1,055,204
2022-10-04	0.720	0.733	0.717	0.732	0.542	2,767,301
2022-10-03	0.697	0.705	0.676	0.705	0.522	2,719,228
2022-09-30	0.694	0.709	0.687	0.697	0.516	11,802,451
2022-09-29	0.706	0.706	0.683	0.698	0.517	3,183,590
2022-09-28	0.717	0.717	0.697	0.707	0.523	4,447,430
2022-09-27	0.777	0.779	0.715	0.723	0.536	8,251,614
2022-09-26	0.780	0.780	0.748	0.773	0.572	5,988,447
2022-09-23	0.800	0.800	0.767	0.776	0.575	3,442,568
2022-09-22	0.750	0.800	0.750	0.797	0.590	2,939,093
2022-09-21	0.759	0.763	0.746	0.758	0.561	3,558,752
2022-09-20	0.765	0.771	0.759	0.765	0.567	7,751,961
2022-09-16	0.762	0.762	0.744	0.756	0.560	5,266,488
2022-09-15	0.743	0.785	0.743	0.768	0.568	5,172,796
2022-09-14	0.746	0.754	0.730	0.749	0.554	2,879,426
2022-09-13	0.762	0.768	0.727	0.750	0.555	6,806,675
2022-09-12	0.757	0.767	0.752	0.764	0.566	6,311,051
2022-09-09	0.722	0.756	0.722	0.738	0.547	30,401,512
2022-09-08	0.680	0.723	0.675	0.704	0.522	24,813,957
2022-09-07	0.674	0.690	0.663	0.671	0.497	10,479,523
2022-09-06	0.671	0.694	0.671	0.685	0.507	2,283,588
2022-09-05	0.675	0.675	0.662	0.671	0.497	1,843,335
2022-09-02	0.670	0.689	0.668	0.681	0.505	17,195,845
2022-09-01	0.677	0.686	0.664	0.671	0.497	36,289,749
2022-08-31	0.680	0.691	0.671	0.683	0.506	5,495,707
2022-08-30	0.659	0.691	0.658	0.676	0.501	6,083,025
2022-08-26	0.643	0.657	0.640	0.648	0.480	2,096,055
2022-08-25	0.650	0.654	0.638	0.645	0.478	851,305
2022-08-24	0.653	0.654	0.642	0.649	0.481	478,057
2022-08-23	0.651	0.657	0.641	0.652	0.483	12,425,280
2022-08-22	0.646	0.646	0.633	0.646	0.478	3,109,847
2022-08-19	0.670	0.670	0.645	0.652	0.483	11,993,164
2022-08-18	0.676	0.683	0.670	0.678	0.502	1,488,306
2022-08-17	0.686	0.694	0.670	0.673	0.498	2,485,444
2022-08-16	0.674	0.686	0.672	0.683	0.506	1,941,498
2022-08-15	0.678	0.682	0.663	0.664	0.492	2,336,033
2022-08-12	0.673	0.680	0.673	0.673	0.499	1,535,376
2022-08-11	0.666	0.674	0.666	0.672	0.497	1,474,320
2022-08-10	0.666	0.674	0.657	0.667	0.494	4,695,163
2022-08-09	0.667	0.671	0.658	0.666	0.493	18,360,201
2022-08-08	0.664	0.670	0.654	0.659	0.488	2,373,847
2022-08-05	0.640	0.664	0.635	0.663	0.491	1,473,567
2022-08-04	0.640	0.650	0.632	0.638	0.472	21,471,670
2022-08-03	0.643	0.643	0.627	0.639	0.473	1,702,898
2022-08-02	0.634	0.650	0.621	0.649	0.481	6,095,930
2022-08-01	0.634	0.647	0.622	0.633	0.469	12,761,456
2022-07-29	0.655	0.655	0.622	0.633	0.469	2,713,680
2022-07-28	0.678	0.700	0.636	0.646	0.478	5,729,479
2022-07-27	0.660	0.673	0.647	0.671	0.497	13,812,482
2022-07-26	0.650	0.660	0.638	0.655	0.485	28,974,844
2022-07-25	0.639	0.660	0.630	0.654	0.484	11,044,198
2022-07-22	0.655	0.670	0.628	0.638	0.473	5,345,033
2022-07-21	0.650	0.690	0.640	0.666	0.493	1,829,277
2022-07-20	0.674	0.674	0.625	0.643	0.476	2,256,378
2022-07-19	0.621	0.663	0.617	0.651	0.482	5,680,476
2022-07-18	0.635	0.635	0.614	0.626	0.464	4,194,702
2022-07-15	0.603	0.621	0.596	0.609	0.451	13,966,661
2022-07-14	0.601	0.619	0.594	0.597	0.442	15,706,807
2022-07-13	0.601	0.621	0.591	0.605	0.448	5,756,121
2022-07-12	0.652	0.652	0.576	0.606	0.449	14,691,092

← NewerPage 18 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.