Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.168	3.260	3.168	3.255	2.878	926,093
2026-04-27	3.185	3.185	3.000	3.158	2.793	156,350
2026-04-24	3.168	3.168	3.102	3.156	2.791	8,823,170
2026-04-23	3.225	3.225	3.161	3.162	2.796	2,674,026
2026-04-22	3.345	3.373	3.230	3.256	2.879	146,186
2026-04-21	3.329	3.392	3.263	3.326	2.941	15,842,610
2026-04-20	3.305	3.335	3.305	3.310	2.927	62,076
2026-04-17	3.288	3.368	3.203	3.326	2.941	2,828,577
2026-04-16	3.340	3.402	3.257	3.267	2.889	185,832
2026-04-15	3.350	3.350	3.295	3.349	2.962	1,560,046
2026-04-14	3.272	3.352	3.220	3.284	2.904	89,971
2026-04-13	3.226	3.269	3.159	3.222	2.849	255,125
2026-04-10	3.240	3.288	3.220	3.235	2.860	1,880,910
2026-04-09	3.210	3.286	3.162	3.244	2.868	212,567
2026-04-08	3.220	3.281	3.154	3.202	2.831	8,261,586
2026-04-07	3.060	3.094	3.031	3.036	2.685	72,565
2026-04-02	3.050	3.075	3.002	3.062	2.707	34,045
2026-04-01	3.149	3.209	3.091	3.153	2.788	5,977,357
2026-03-31	3.050	3.087	2.939	3.051	2.698	1,546,404
2026-03-30	3.000	3.045	2.939	3.012	2.663	759,228
2026-03-27	3.050	3.076	3.009	3.013	2.664	2,505,717
2026-03-26	3.105	3.105	3.045	3.095	2.737	91,698
2026-03-25	3.071	3.120	3.071	3.084	2.727	123,682
2026-03-24	3.040	3.101	2.997	3.038	2.686	1,709,010
2026-03-23	2.970	3.086	2.893	3.037	2.685	561,370
2026-03-20	3.078	3.078	2.975	2.983	2.638	1,339,078
2026-03-19	3.040	3.054	2.975	3.034	2.683	180,531
2026-03-18	3.087	3.121	3.002	3.062	2.708	595,775
2026-03-17	3.020	3.086	2.967	3.030	2.679	2,122,459
2026-03-16	3.020	3.060	2.999	3.032	2.681	15,802,307
2026-03-13	3.050	3.074	2.995	3.061	2.707	123,595
2026-03-12	3.150	3.151	3.004	3.028	2.678	23,477,187
2026-03-11	3.160	3.214	3.124	3.205	2.834	37,461,585
2026-03-10	3.150	3.156	3.091	3.133	2.771	243,743
2026-03-09	2.940	3.041	2.857	3.003	2.656	222,223
2026-03-06	3.082	3.098	2.942	2.978	2.633	46,794
2026-03-05	3.081	3.088	3.000	3.051	2.698	11,472,381
2026-03-04	2.955	3.076	2.914	3.070	2.715	237,835
2026-03-03	3.100	3.119	2.971	2.988	2.642	228,359
2026-03-02	3.070	3.150	3.012	3.126	2.764	111,550
2026-02-27	3.280	3.284	3.208	3.263	2.885	12,844,891
2026-02-26	3.286	3.359	3.231	3.283	2.903	133,982
2026-02-25	3.280	3.291	3.255	3.268	2.889	220,135
2026-02-24	3.330	3.330	3.226	3.249	2.873	67,720
2026-02-23	3.300	3.396	3.251	3.338	2.952	548,439
2026-02-20	3.240	3.285	3.214	3.243	2.867	3,993,977
2026-02-19	3.274	3.330	3.199	3.199	2.829	45,520
2026-02-18	3.217	3.276	3.217	3.224	2.851	377,796
2026-02-17	3.190	3.218	3.154	3.175	2.808	364,970
2026-02-16	3.185	3.185	3.067	3.169	2.802	95,779
2026-02-13	3.220	3.248	3.127	3.143	2.779	138,640
2026-02-12	3.290	3.315	3.205	3.263	2.885	1,135,584
2026-02-11	3.280	3.310	3.218	3.276	2.897	1,751,328
2026-02-10	3.246	3.345	3.212	3.264	2.886	4,071,293
2026-02-09	3.188	3.289	3.129	3.266	2.888	3,243,327
2026-02-06	3.166	3.171	3.051	3.131	2.768	47,651
2026-02-05	3.380	3.401	3.256	3.256	2.879	6,515,592
2026-02-04	3.378	3.436	3.378	3.392	2.999	83,311
2026-02-03	3.400	3.453	3.381	3.418	3.022	11,677,673
2026-02-02	3.290	3.390	3.195	3.381	2.990	252,470

← NewerPage 3 of 5 · 252 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.