Banco de Sabadell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.242 | 3.294 | 3.217 | 3.247 | 2.824 | 1,387,034 |
| 2025-11-03 | 3.242 | 3.317 | 3.242 | 3.316 | 2.884 | 109,838 |
| 2025-10-31 | 3.210 | 3.265 | 3.198 | 3.206 | 2.788 | 82,783 |
| 2025-10-30 | 3.200 | 3.220 | 3.179 | 3.210 | 2.791 | 65,921 |
| 2025-10-29 | 3.207 | 3.207 | 3.142 | 3.186 | 2.771 | 7,834,504 |
| 2025-10-28 | 3.149 | 3.203 | 3.084 | 3.202 | 2.785 | 4,382,325 |
| 2025-10-27 | 3.121 | 3.136 | 3.091 | 3.116 | 2.710 | 4,442,639 |
| 2025-10-24 | 3.082 | 3.130 | 3.072 | 3.118 | 2.712 | 4,196,328 |
| 2025-10-23 | 3.100 | 3.144 | 3.094 | 3.115 | 2.708 | 135,791 |
| 2025-10-22 | 3.120 | 3.179 | 3.057 | 3.120 | 2.713 | 17,972 |
| 2025-10-21 | 3.322 | 3.322 | 3.127 | 3.322 | 2.888 | 441,126 |
| 2025-10-20 | 3.322 | 3.322 | 3.037 | 3.322 | 2.888 | 202,484 |
| 2025-10-17 | 3.322 | 3.322 | 2.919 | 3.322 | 2.888 | 55,197,853 |
| 2025-10-16 | 3.322 | 3.322 | 3.203 | 3.322 | 2.888 | 2,756,189 |
| 2025-10-15 | 3.322 | 3.322 | 3.199 | 3.322 | 2.888 | 45,264 |
| 2025-10-14 | 3.322 | 3.322 | 3.181 | 3.322 | 2.888 | 17,090,174 |
| 2025-10-13 | 3.322 | 3.322 | 3.168 | 3.322 | 2.888 | 3,402,147 |
| 2025-10-10 | 3.322 | 3.322 | 3.169 | 3.322 | 2.888 | 73,684 |
| 2025-10-09 | 3.322 | 3.322 | 3.227 | 3.322 | 2.888 | 149,244 |
| 2025-10-08 | 3.322 | 3.335 | 3.259 | 3.322 | 2.888 | 3,361,728 |
| 2025-10-07 | 3.322 | 3.322 | 3.278 | 3.322 | 2.888 | 444,866 |
| 2025-10-06 | 3.322 | 3.327 | 3.255 | 3.322 | 2.888 | 1,114,801 |
| 2025-10-03 | 3.281 | 3.356 | 3.281 | 3.322 | 2.888 | 18,253,304 |
| 2025-10-02 | 3.271 | 3.345 | 3.271 | 3.295 | 2.865 | 20,388,638 |
| 2025-10-01 | 3.280 | 3.300 | 3.252 | 3.288 | 2.859 | 13,589,151 |
| 2025-09-30 | 3.277 | 3.330 | 3.277 | 3.297 | 2.867 | 14,154,179 |
| 2025-09-29 | 3.287 | 3.329 | 3.287 | 3.317 | 2.884 | 5,363,679 |
| 2025-09-26 | 3.253 | 3.337 | 3.253 | 3.276 | 2.848 | 43,194,061 |
| 2025-09-25 | 3.260 | 3.344 | 3.250 | 3.281 | 2.853 | 426,705 |
| 2025-09-24 | 3.258 | 3.318 | 3.219 | 3.248 | 2.825 | 597,731 |
| 2025-09-23 | 3.200 | 3.287 | 3.161 | 3.226 | 2.805 | 2,910,674 |
| 2025-09-22 | 3.300 | 3.321 | 3.180 | 3.235 | 2.813 | 4,760,745 |
| 2025-09-19 | 3.221 | 3.339 | 3.221 | 3.283 | 2.855 | 7,266,684 |
| 2025-09-18 | 3.174 | 3.229 | 3.174 | 3.215 | 2.796 | 4,207,125 |
| 2025-09-17 | 3.248 | 3.270 | 3.167 | 3.209 | 2.790 | 715,739 |
| 2025-09-16 | 3.341 | 3.341 | 3.244 | 3.262 | 2.837 | 9,025,533 |
| 2025-09-15 | 3.385 | 3.394 | 3.318 | 3.319 | 2.886 | 10,381,882 |
| 2025-09-12 | 3.335 | 3.382 | 3.304 | 3.354 | 2.916 | 2,914,881 |
| 2025-09-11 | 3.350 | 3.367 | 3.298 | 3.356 | 2.918 | 1,942,648 |
| 2025-09-10 | 3.301 | 3.370 | 3.291 | 3.297 | 2.867 | 4,986,325 |
| 2025-09-09 | 3.250 | 3.302 | 3.206 | 3.247 | 2.823 | 7,787,426 |
| 2025-09-08 | 3.208 | 3.254 | 3.208 | 3.227 | 2.806 | 3,973,385 |
| 2025-09-05 | 3.240 | 3.280 | 3.190 | 3.196 | 2.779 | 1,725,944 |
| 2025-09-04 | 3.220 | 3.252 | 3.159 | 3.230 | 2.809 | 905,546 |
| 2025-09-03 | 3.181 | 3.341 | 3.163 | 3.195 | 2.778 | 59,687 |
| 2025-09-02 | 3.250 | 3.267 | 3.163 | 3.195 | 2.778 | 5,487,775 |
| 2025-09-01 | 3.200 | 3.251 | 3.165 | 3.235 | 2.813 | 33,541 |
| 2025-08-29 | 3.240 | 3.261 | 3.201 | 3.253 | 2.829 | 8,878,379 |
| 2025-08-28 | 3.270 | 3.296 | 3.209 | 3.274 | 2.847 | 24,488,136 |
| 2025-08-27 | 3.333 | 3.340 | 3.259 | 3.269 | 2.843 | 77,677 |
| 2025-08-26 | 3.422 | 3.422 | 3.359 | 3.377 | 2.887 | 144,612 |
| 2025-08-22 | 3.424 | 3.438 | 3.359 | 3.417 | 2.921 | 9,770,781 |
| 2025-08-21 | 3.405 | 3.474 | 3.385 | 3.407 | 2.913 | 39,686,819 |
| 2025-08-20 | 3.420 | 3.426 | 3.396 | 3.426 | 2.929 | 42,205,555 |
| 2025-08-19 | 3.450 | 3.453 | 3.420 | 3.438 | 2.940 | 18,350,179 |
| 2025-08-18 | 3.446 | 3.446 | 3.394 | 3.442 | 2.943 | 8,221,751 |
| 2025-08-15 | 3.472 | 3.544 | 3.433 | 3.469 | 2.966 | 72,061 |
| 2025-08-14 | 3.427 | 3.450 | 3.400 | 3.421 | 2.925 | 194,359 |
| 2025-08-13 | 3.419 | 3.423 | 3.380 | 3.392 | 2.900 | 77,645 |
| 2025-08-12 | 3.360 | 3.416 | 3.354 | 3.369 | 2.880 | 1,887,922 |
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.