Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.740	0.747	0.730	0.741	0.549	3,718,291
2022-04-08	0.734	0.746	0.727	0.739	0.547	1,011,144
2022-04-07	0.696	0.737	0.690	0.718	0.531	11,858,693
2022-04-06	0.741	0.741	0.692	0.703	0.520	9,715,569
2022-04-05	0.741	0.747	0.732	0.744	0.551	18,244,356
2022-04-04	0.758	0.758	0.739	0.745	0.552	6,043,725
2022-04-01	0.760	0.773	0.750	0.754	0.559	4,487,873
2022-03-31	0.777	0.780	0.740	0.750	0.555	12,738,275
2022-03-30	0.782	0.787	0.754	0.759	0.562	4,801,484
2022-03-29	0.768	0.804	0.752	0.787	0.565	9,402,029
2022-03-28	0.743	0.765	0.740	0.755	0.542	2,682,376
2022-03-25	0.742	0.745	0.722	0.744	0.534	11,139,666
2022-03-24	0.748	0.748	0.729	0.745	0.535	1,849,418
2022-03-23	0.779	0.779	0.739	0.748	0.537	56,278,380
2022-03-22	0.743	0.780	0.741	0.761	0.546	2,796,324
2022-03-21	0.743	0.756	0.733	0.741	0.532	5,811,676
2022-03-18	0.752	0.752	0.724	0.737	0.529	5,166,836
2022-03-17	0.775	0.775	0.734	0.744	0.534	6,619,538
2022-03-16	0.731	0.775	0.731	0.754	0.541	3,204,998
2022-03-15	0.705	0.729	0.703	0.716	0.514	28,503,282
2022-03-14	0.706	0.729	0.705	0.708	0.508	6,619,012
2022-03-11	0.696	0.721	0.684	0.697	0.500	4,374,551
2022-03-10	0.659	0.697	0.642	0.675	0.484	12,972,497
2022-03-09	0.633	0.662	0.626	0.649	0.466	12,780,574
2022-03-08	0.581	0.634	0.569	0.613	0.440	13,011,288
2022-03-07	0.607	0.614	0.571	0.599	0.430	26,146,282
2022-03-04	0.685	0.693	0.638	0.645	0.463	21,009,714
2022-03-03	0.740	0.740	0.699	0.715	0.513	15,970,781
2022-03-02	0.708	0.740	0.708	0.724	0.519	3,074,721
2022-03-01	0.786	0.794	0.721	0.744	0.534	102,475,601
2022-02-28	0.782	0.788	0.765	0.779	0.559	8,934,774
2022-02-25	0.780	0.821	0.766	0.803	0.577	54,978,739
2022-02-24	0.801	0.817	0.755	0.775	0.556	12,088,281
2022-02-23	0.871	0.879	0.832	0.849	0.609	5,581,756
2022-02-22	0.870	0.878	0.843	0.874	0.627	32,887,036
2022-02-21	0.900	0.920	0.880	0.892	0.640	1,972,976
2022-02-18	0.903	0.926	0.900	0.906	0.650	2,821,456
2022-02-17	0.900	0.909	0.883	0.896	0.643	1,682,515
2022-02-16	0.915	0.934	0.894	0.907	0.651	10,597,916
2022-02-15	0.905	0.929	0.905	0.913	0.655	3,980,168
2022-02-14	0.904	0.925	0.884	0.905	0.650	19,064,272
2022-02-11	0.922	0.948	0.922	0.922	0.661	5,029,681
2022-02-10	0.919	0.948	0.919	0.919	0.660	5,434,550
2022-02-09	0.912	0.933	0.900	0.915	0.657	18,417,192
2022-02-08	0.850	0.920	0.850	0.890	0.639	7,175,719
2022-02-07	0.829	0.860	0.819	0.839	0.602	3,210,847
2022-02-04	0.790	0.843	0.790	0.829	0.595	15,600,170
2022-02-03	0.724	0.781	0.724	0.765	0.549	4,592,620
2022-02-02	0.728	0.743	0.717	0.732	0.525	3,083,885
2022-02-01	0.695	0.729	0.694	0.725	0.521	35,988,498
2022-01-31	0.685	0.692	0.660	0.679	0.487	5,849,004
2022-01-28	0.675	0.681	0.653	0.677	0.486	3,202,876
2022-01-27	0.662	0.699	0.662	0.674	0.484	37,536,740
2022-01-26	0.644	0.659	0.644	0.648	0.465	2,691,813
2022-01-25	0.618	0.639	0.618	0.630	0.452	2,156,475
2022-01-24	0.637	0.642	0.609	0.614	0.440	1,577,115
2022-01-21	0.645	0.650	0.634	0.642	0.461	3,886,745
2022-01-20	0.662	0.662	0.645	0.647	0.465	33,337,193
2022-01-19	0.683	0.690	0.654	0.670	0.481	26,793,319
2022-01-18	0.683	0.701	0.683	0.694	0.498	4,067,277

← NewerPage 20 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.