Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.669	0.669	0.654	0.669	0.495	3,959,334
2022-07-08	0.681	0.681	0.658	0.672	0.498	32,805,320
2022-07-07	0.672	0.685	0.659	0.678	0.502	52,159,534
2022-07-06	0.701	0.701	0.646	0.664	0.491	28,409,117
2022-07-05	0.743	0.743	0.695	0.705	0.522	4,041,348
2022-07-04	0.764	0.764	0.734	0.749	0.554	9,164,407
2022-07-01	0.776	0.797	0.753	0.768	0.569	4,965,455
2022-06-30	0.777	0.787	0.747	0.771	0.571	3,997,476
2022-06-29	0.791	0.791	0.780	0.790	0.585	2,983,241
2022-06-28	0.803	0.811	0.782	0.796	0.590	2,225,502
2022-06-27	0.810	0.811	0.784	0.796	0.589	3,014,273
2022-06-24	0.806	0.815	0.783	0.803	0.595	10,248,216
2022-06-23	0.830	0.859	0.806	0.809	0.599	13,862,077
2022-06-22	0.832	0.856	0.822	0.850	0.629	19,623,068
2022-06-21	0.847	0.862	0.847	0.853	0.632	2,627,860
2022-06-20	0.803	0.848	0.798	0.834	0.617	3,084,704
2022-06-17	0.770	0.813	0.764	0.793	0.587	9,983,292
2022-06-16	0.776	0.776	0.752	0.756	0.560	61,580,584
2022-06-15	0.767	0.786	0.767	0.778	0.576	24,105,900
2022-06-14	0.754	0.777	0.752	0.759	0.562	10,302,051
2022-06-13	0.775	0.780	0.752	0.764	0.566	65,190,943
2022-06-10	0.827	0.841	0.789	0.797	0.590	69,816,636
2022-06-09	0.830	0.850	0.830	0.834	0.617	6,492,152
2022-06-08	0.841	0.857	0.832	0.832	0.616	7,995,977
2022-06-07	0.839	0.855	0.836	0.836	0.619	143,204,423
2022-06-06	0.825	0.856	0.822	0.836	0.619	19,058,977
2022-06-01	0.830	0.848	0.826	0.829	0.614	6,637,115
2022-05-31	0.835	0.844	0.828	0.828	0.613	2,313,887
2022-05-30	0.834	0.851	0.830	0.833	0.617	9,311,238
2022-05-27	0.839	0.863	0.822	0.829	0.614	4,717,679
2022-05-26	0.818	0.852	0.818	0.833	0.617	5,586,508
2022-05-25	0.798	0.820	0.798	0.804	0.596	32,677,124
2022-05-24	0.767	0.802	0.767	0.782	0.579	4,259,750
2022-05-23	0.744	0.775	0.740	0.753	0.558	1,980,207
2022-05-20	0.745	0.750	0.731	0.737	0.546	1,178,216
2022-05-19	0.727	0.737	0.719	0.737	0.546	1,083,059
2022-05-18	0.728	0.749	0.728	0.736	0.545	3,313,926
2022-05-17	0.714	0.739	0.710	0.722	0.534	38,139,766
2022-05-16	0.705	0.715	0.703	0.705	0.522	1,338,054
2022-05-13	0.715	0.718	0.706	0.713	0.528	3,584,119
2022-05-12	0.705	0.718	0.695	0.710	0.526	2,647,687
2022-05-11	0.710	0.723	0.684	0.714	0.528	1,971,114
2022-05-10	0.702	0.721	0.694	0.702	0.520	4,841,380
2022-05-09	0.684	0.696	0.680	0.684	0.506	3,735,211
2022-05-06	0.700	0.700	0.667	0.687	0.509	3,889,165
2022-05-05	0.740	0.740	0.690	0.707	0.523	44,966,870
2022-05-04	0.747	0.748	0.717	0.727	0.538	4,565,533
2022-05-03	0.731	0.745	0.727	0.740	0.548	12,857,787
2022-04-29	0.730	0.747	0.717	0.743	0.550	18,680,624
2022-04-28	0.730	0.751	0.705	0.725	0.537	2,727,064
2022-04-27	0.724	0.724	0.701	0.719	0.533	5,767,106
2022-04-26	0.779	0.779	0.708	0.721	0.534	6,756,500
2022-04-25	0.779	0.779	0.759	0.778	0.576	4,828,298
2022-04-22	0.788	0.820	0.781	0.789	0.584	6,136,262
2022-04-21	0.778	0.802	0.771	0.787	0.583	2,870,918
2022-04-20	0.747	0.779	0.747	0.765	0.567	18,162,840
2022-04-19	0.734	0.751	0.734	0.743	0.550	1,355,832
2022-04-14	0.741	0.744	0.730	0.735	0.544	22,327,458
2022-04-13	0.734	0.735	0.721	0.735	0.544	1,951,141
2022-04-12	0.727	0.738	0.718	0.725	0.537	4,786,517

← NewerPage 19 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.