Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.683	0.701	0.683	0.694	0.498	4,067,277
2022-01-17	0.671	0.700	0.671	0.679	0.487	4,217,483
2022-01-14	0.655	0.666	0.655	0.661	0.474	4,330,305
2022-01-13	0.654	0.670	0.654	0.667	0.478	5,946,353
2022-01-12	0.663	0.665	0.654	0.662	0.475	35,415,996
2022-01-11	0.660	0.662	0.650	0.658	0.473	5,986,551
2022-01-10	0.668	0.669	0.659	0.664	0.476	30,346,075
2022-01-07	0.639	0.658	0.639	0.654	0.469	29,300,443
2022-01-06	0.622	0.640	0.610	0.632	0.453	2,890,756
2022-01-05	0.622	0.631	0.613	0.623	0.447	2,460,768
2022-01-04	0.598	0.621	0.598	0.613	0.440	3,415,226
2021-12-31	0.583	0.583	0.583	0.583	0.419	0
2021-12-30	0.588	0.594	0.588	0.593	0.425	2,301,973
2021-12-29	0.588	0.594	0.583	0.588	0.422	327,343
2021-12-24	0.583	0.583	0.583	0.583	0.419	0
2021-12-23	0.579	0.594	0.579	0.589	0.423	1,564,986
2021-12-22	0.568	0.580	0.568	0.579	0.415	1,834,629
2021-12-21	0.556	0.572	0.554	0.559	0.401	22,900,482
2021-12-20	0.549	0.556	0.534	0.552	0.396	4,857,319
2021-12-17	0.585	0.585	0.552	0.567	0.407	9,627,573
2021-12-16	0.593	0.620	0.583	0.596	0.428	7,479,199
2021-12-15	0.589	0.593	0.579	0.583	0.418	6,979,819
2021-12-14	0.574	0.597	0.574	0.593	0.426	3,058,705
2021-12-13	0.592	0.594	0.576	0.581	0.417	2,573,023
2021-12-10	0.590	0.598	0.587	0.588	0.422	23,537,620
2021-12-09	0.592	0.603	0.592	0.595	0.427	3,272,327
2021-12-08	0.600	0.604	0.591	0.595	0.427	3,569,861
2021-12-07	0.598	0.610	0.594	0.595	0.427	4,763,835
2021-12-06	0.590	0.605	0.589	0.596	0.428	3,938,202
2021-12-03	0.581	0.581	0.581	0.581	0.417	5,405,832
2021-12-02	0.591	0.602	0.588	0.593	0.425	2,512,332
2021-12-01	0.594	0.606	0.594	0.594	0.426	9,310,411
2021-11-30	0.599	0.609	0.584	0.596	0.428	5,182,997
2021-11-29	0.602	0.609	0.593	0.606	0.435	3,780,100
2021-11-26	0.604	0.604	0.582	0.601	0.431	11,732,079
2021-11-25	0.634	0.636	0.624	0.629	0.451	3,142,162
2021-11-24	0.634	0.646	0.630	0.630	0.452	2,372,690
2021-11-23	0.620	0.643	0.620	0.633	0.454	877,700
2021-11-22	0.611	0.629	0.611	0.624	0.448	2,536,963
2021-11-19	0.646	0.646	0.608	0.612	0.439	21,827,011
2021-11-18	0.648	0.648	0.630	0.638	0.458	1,796,626
2021-11-17	0.661	0.661	0.640	0.656	0.471	10,765,730
2021-11-16	0.676	0.687	0.653	0.664	0.476	2,661,911
2021-11-15	0.680	0.689	0.670	0.684	0.491	1,916,222
2021-11-12	0.682	0.682	0.674	0.680	0.488	1,466,600
2021-11-11	0.683	0.692	0.676	0.677	0.486	12,338,919
2021-11-10	0.670	0.683	0.670	0.676	0.485	2,260,538
2021-11-09	0.677	0.684	0.668	0.671	0.482	977,904
2021-11-08	0.676	0.676	0.665	0.669	0.480	1,260,987
2021-11-05	0.670	0.679	0.667	0.674	0.484	1,479,008
2021-11-04	0.688	0.698	0.666	0.669	0.480	6,393,150
2021-11-03	0.689	0.689	0.680	0.684	0.491	547,896
2021-11-02	0.702	0.702	0.683	0.702	0.504	1,143,405
2021-11-01	0.699	0.718	0.699	0.706	0.507	5,310,283
2021-10-29	0.689	0.714	0.689	0.689	0.495	6,553,655
2021-10-28	0.653	0.687	0.653	0.682	0.489	8,433,143
2021-10-27	0.665	0.665	0.651	0.653	0.468	6,045,769
2021-10-26	0.674	0.675	0.664	0.667	0.479	5,976,248
2021-10-25	0.659	0.691	0.656	0.669	0.480	6,408,991
2021-10-22	0.650	0.661	0.642	0.656	0.471	4,136,303

← NewerPage 21 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.