Banco de Sabadell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.238 | 3.306 | 3.200 | 3.267 | 2.889 | 911,203 |
| 2026-01-29 | 3.240 | 3.240 | 3.150 | 3.167 | 2.801 | 2,963,594 |
| 2026-01-28 | 3.300 | 3.306 | 3.193 | 3.230 | 2.856 | 11,078,662 |
| 2026-01-27 | 3.260 | 3.299 | 3.253 | 3.264 | 2.886 | 21,744,658 |
| 2026-01-26 | 3.249 | 3.249 | 3.201 | 3.209 | 2.838 | 22,101,613 |
| 2026-01-23 | 3.239 | 3.239 | 3.161 | 3.216 | 2.844 | 31,505 |
| 2026-01-22 | 3.290 | 3.330 | 3.186 | 3.187 | 2.818 | 64,735 |
| 2026-01-21 | 3.116 | 3.219 | 3.116 | 3.197 | 2.827 | 41,549 |
| 2026-01-20 | 3.178 | 3.180 | 3.075 | 3.104 | 2.745 | 6,141,375 |
| 2026-01-19 | 3.210 | 3.224 | 3.119 | 3.182 | 2.813 | 56,499 |
| 2026-01-16 | 3.240 | 3.315 | 3.219 | 3.255 | 2.878 | 3,071,989 |
| 2026-01-15 | 3.297 | 3.297 | 3.233 | 3.282 | 2.902 | 26,877 |
| 2026-01-14 | 3.324 | 3.324 | 3.243 | 3.301 | 2.919 | 10,241,492 |
| 2026-01-13 | 3.355 | 3.369 | 3.329 | 3.345 | 2.958 | 642,012 |
| 2026-01-12 | 3.331 | 3.335 | 3.239 | 3.281 | 2.901 | 23,747,782 |
| 2026-01-09 | 3.350 | 3.357 | 3.268 | 3.330 | 2.945 | 140,986 |
| 2026-01-08 | 3.330 | 3.346 | 3.276 | 3.286 | 2.906 | 12,674,487 |
| 2026-01-07 | 3.404 | 3.404 | 3.294 | 3.331 | 2.946 | 10,726,232 |
| 2026-01-06 | 3.459 | 3.482 | 3.403 | 3.447 | 3.048 | 3,591,530 |
| 2026-01-05 | 3.439 | 3.490 | 3.390 | 3.393 | 3.000 | 50,816,064 |
| 2026-01-02 | 3.366 | 3.441 | 3.343 | 3.422 | 3.026 | 268,258 |
| 2025-12-31 | 3.378 | 3.378 | 3.350 | 3.375 | 2.985 | 3,235,266 |
| 2025-12-30 | 3.330 | 3.384 | 3.330 | 3.336 | 2.950 | 40,493 |
| 2025-12-29 | 3.376 | 3.377 | 3.326 | 3.363 | 2.974 | 51,962,835 |
| 2025-12-24 | 3.349 | 3.349 | 3.326 | 3.346 | 2.958 | 2,635,343 |
| 2025-12-23 | 3.320 | 3.339 | 3.279 | 3.301 | 2.919 | 338,552 |
| 2025-12-22 | 3.430 | 3.430 | 3.366 | 3.419 | 2.973 | 6,589,061 |
| 2025-12-19 | 3.390 | 3.420 | 3.382 | 3.403 | 2.959 | 3,047,860 |
| 2025-12-18 | 3.380 | 3.427 | 3.297 | 3.358 | 2.920 | 34,887,179 |
| 2025-12-17 | 3.360 | 3.420 | 3.350 | 3.366 | 2.927 | 22,217,736 |
| 2025-12-16 | 3.331 | 3.402 | 3.331 | 3.347 | 2.911 | 40,601,331 |
| 2025-12-15 | 3.349 | 3.380 | 3.271 | 3.313 | 2.881 | 14,043,171 |
| 2025-12-12 | 3.349 | 3.366 | 3.282 | 3.288 | 2.859 | 256,042 |
| 2025-12-11 | 3.300 | 3.345 | 3.289 | 3.301 | 2.870 | 84,083 |
| 2025-12-10 | 3.304 | 3.314 | 3.281 | 3.299 | 2.869 | 11,649 |
| 2025-12-09 | 3.315 | 3.325 | 3.235 | 3.303 | 2.872 | 118,825 |
| 2025-12-08 | 3.280 | 3.280 | 3.240 | 3.249 | 2.825 | 17,486 |
| 2025-12-05 | 3.290 | 3.340 | 3.258 | 3.305 | 2.874 | 51,329 |
| 2025-12-04 | 3.288 | 3.288 | 3.237 | 3.259 | 2.834 | 78,948 |
| 2025-12-03 | 3.220 | 3.289 | 3.192 | 3.262 | 2.836 | 4,868,169 |
| 2025-12-02 | 3.200 | 3.219 | 3.182 | 3.196 | 2.779 | 524,114 |
| 2025-12-01 | 3.157 | 3.184 | 3.138 | 3.149 | 2.738 | 725,805 |
| 2025-11-28 | 3.200 | 3.242 | 3.133 | 3.187 | 2.771 | 8,162,649 |
| 2025-11-27 | 3.197 | 3.198 | 3.161 | 3.178 | 2.764 | 427,957 |
| 2025-11-26 | 3.189 | 3.192 | 3.143 | 3.143 | 2.733 | 719,767 |
| 2025-11-25 | 3.176 | 3.187 | 3.073 | 3.139 | 2.729 | 1,604,578 |
| 2025-11-24 | 3.160 | 3.161 | 3.109 | 3.144 | 2.734 | 3,402,672 |
| 2025-11-21 | 3.070 | 3.098 | 3.045 | 3.045 | 2.648 | 16,077,587 |
| 2025-11-20 | 3.183 | 3.214 | 3.096 | 3.162 | 2.749 | 1,996,245 |
| 2025-11-19 | 3.085 | 3.120 | 3.066 | 3.092 | 2.689 | 1,006,421 |
| 2025-11-18 | 3.100 | 3.130 | 3.033 | 3.093 | 2.690 | 4,631,578 |
| 2025-11-17 | 3.191 | 3.217 | 3.144 | 3.174 | 2.760 | 6,697,841 |
| 2025-11-14 | 3.213 | 3.213 | 3.120 | 3.178 | 2.764 | 179,922 |
| 2025-11-13 | 3.330 | 3.330 | 3.256 | 3.315 | 2.882 | 5,716,507 |
| 2025-11-12 | 3.380 | 3.452 | 3.315 | 3.442 | 2.993 | 7,005,697 |
| 2025-11-11 | 3.310 | 3.379 | 3.248 | 3.379 | 2.938 | 273,150 |
| 2025-11-10 | 3.250 | 3.309 | 3.223 | 3.282 | 2.854 | 108,828 |
| 2025-11-07 | 3.330 | 3.398 | 3.235 | 3.269 | 2.843 | 80,041 |
| 2025-11-06 | 3.300 | 3.322 | 3.279 | 3.299 | 2.869 | 862,999 |
| 2025-11-05 | 3.251 | 3.279 | 3.205 | 3.267 | 2.841 | 8,024,724 |
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.