Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.290	3.308	3.246	3.301	3.301	209,554
2026-07-22	3.270	3.329	3.232	3.277	3.277	22,473,730
2026-07-21	3.202	3.260	3.202	3.259	3.259	183,124
2026-07-20	3.208	3.222	3.139	3.203	3.203	76,888
2026-07-17	3.213	3.213	3.159	3.190	3.190	7,097,338
2026-07-16	3.217	3.225	3.190	3.209	3.209	1,909,597
2026-07-15	3.200	3.209	3.162	3.176	3.176	537,549
2026-07-14	3.170	3.195	3.136	3.186	3.186	21,438,396
2026-07-13	3.181	3.276	3.181	3.204	3.204	133,722
2026-07-10	3.180	3.236	3.180	3.185	3.185	7,699,088
2026-07-09	3.150	3.187	3.133	3.133	3.133	50,766
2026-07-08	3.170	3.170	3.103	3.108	3.108	170,886
2026-07-07	3.226	3.262	3.173	3.229	3.229	81,897
2026-07-06	3.186	3.248	3.186	3.229	3.229	1,494,938
2026-07-03	3.165	3.189	3.150	3.155	3.155	4,129,526
2026-07-02	3.087	3.192	3.052	3.137	3.137	95,207
2026-07-01	3.070	3.138	3.021	3.090	3.090	87,179
2026-06-30	3.087	3.148	3.031	3.090	3.090	197,932
2026-06-29	3.072	3.133	3.022	3.078	3.078	51,399
2026-06-26	3.119	3.119	3.077	3.105	3.105	439,032
2026-06-25	3.086	3.148	3.031	3.084	3.084	90,853
2026-06-24	3.155	3.185	3.088	3.113	3.113	128,405
2026-06-23	3.150	3.214	3.094	3.180	3.180	25,322,869
2026-06-22	3.132	3.182	3.132	3.178	3.178	5,440,996
2026-06-19	3.120	3.165	3.058	3.116	3.116	352,539
2026-06-18	3.097	3.199	3.077	3.139	3.139	100,826
2026-06-17	3.080	3.146	3.010	3.141	3.141	616,577
2026-06-16	3.000	3.075	2.958	3.064	3.064	81,070
2026-06-15	3.000	3.064	2.918	3.012	3.012	139,914
2026-06-12	2.873	2.947	2.870	2.931	2.931	5,456,916
2026-06-11	2.845	2.862	2.788	2.844	2.844	9,697,223
2026-06-10	2.830	2.900	2.790	2.846	2.846	170,317
2026-06-09	2.850	2.885	2.836	2.837	2.837	65,616
2026-06-08	2.874	2.917	2.802	2.862	2.862	1,201,611
2026-06-05	2.860	2.904	2.794	2.856	2.856	30,514,993
2026-06-04	2.801	2.880	2.767	2.814	2.814	12,512,341
2026-06-03	2.821	3.020	2.747	2.849	2.849	6,233,073
2026-06-02	2.850	2.914	2.798	2.804	2.804	4,865,801
2026-06-01	2.889	2.889	2.817	2.838	2.838	5,165,179
2026-05-29	2.932	2.948	2.836	2.892	2.892	10,137,337
2026-05-28	2.960	2.960	2.849	2.900	2.900	2,912,236
2026-05-27	3.000	3.079	2.905	2.958	2.958	6,317,040
2026-05-26	3.500	3.523	3.429	3.457	3.052	242,834
2026-05-22	3.400	3.408	3.316	3.377	2.986	135,054
2026-05-21	3.370	3.400	3.287	3.375	2.984	119,935
2026-05-20	3.290	3.360	3.250	3.314	2.931	4,574,287
2026-05-19	3.290	3.314	3.191	3.255	2.878	10,953,268
2026-05-18	3.292	3.292	3.195	3.256	2.879	10,124,915
2026-05-15	3.310	3.320	3.211	3.279	2.900	47,024,251
2026-05-14	3.328	3.382	3.300	3.321	2.937	3,426,919
2026-05-13	3.300	3.300	3.230	3.293	2.912	2,227,476
2026-05-12	3.318	3.318	3.188	3.245	2.870	5,749,853
2026-05-11	3.355	3.355	3.267	3.331	2.945	352,885
2026-05-08	3.398	3.398	3.312	3.369	2.979	107,577
2026-05-07	3.385	3.453	3.297	3.428	3.031	110,316
2026-05-06	3.326	3.388	3.237	3.311	2.928	16,262,276
2026-05-05	3.250	3.280	3.144	3.252	2.875	9,639,822
2026-05-01	3.308	3.308	3.308	3.308	2.925	0
2026-04-30	3.248	3.316	3.190	3.308	2.925	13,292,981
2026-04-29	3.290	3.300	3.202	3.263	2.885	29,475,171

← NewerPage 2 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.