Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	3.371	3.371	3.291	3.358	2.871	176,944
2025-08-08	3.278	3.315	3.213	3.274	2.799	601,989
2025-08-07	3.270	3.321	3.228	3.276	2.801	159,593
2025-08-06	3.200	3.235	3.175	3.193	2.730	347,658
2025-08-05	3.200	3.200	3.127	3.136	2.681	172,096
2025-08-04	3.172	3.198	3.135	3.149	2.693	41,861
2025-08-01	3.228	3.236	3.088	3.088	2.640	170,696
2025-07-31	3.129	3.284	3.070	3.234	2.765	1,252,209
2025-07-30	3.119	3.169	3.080	3.102	2.652	3,520,630
2025-07-29	3.060	3.134	3.045	3.112	2.661	2,973,199
2025-07-28	3.000	3.081	2.991	3.057	2.614	8,541,757
2025-07-25	2.965	3.021	2.949	2.967	2.536	8,009,252
2025-07-24	2.979	3.046	2.931	2.989	2.555	3,020,336
2025-07-23	2.930	2.959	2.866	2.937	2.511	110,149
2025-07-22	2.891	2.925	2.887	2.894	2.474	95,669
2025-07-21	2.906	2.906	2.859	2.897	2.477	946,938
2025-07-18	2.903	2.933	2.868	2.930	2.505	12,349,654
2025-07-17	2.903	2.960	2.849	2.914	2.491	97,251
2025-07-16	2.930	2.938	2.856	2.916	2.493	14,435,797
2025-07-15	2.954	3.018	2.902	2.910	2.488	5,808,798
2025-07-14	2.882	2.956	2.882	2.942	2.516	3,991,269
2025-07-11	3.000	3.010	2.925	2.943	2.516	17,862,262
2025-07-10	3.065	3.118	2.997	3.055	2.612	126,595
2025-07-09	3.000	3.076	2.992	3.073	2.628	147,770
2025-07-08	2.950	2.992	2.946	2.947	2.520	1,027,056
2025-07-07	2.900	2.932	2.824	2.886	2.467	96,789
2025-07-04	2.900	2.954	2.843	2.907	2.486	7,928,230
2025-07-03	2.850	2.892	2.844	2.848	2.435	40,127,383
2025-07-02	2.781	2.849	2.760	2.814	2.406	1,110,048
2025-07-01	2.740	2.744	2.701	2.730	2.334	18,073,386
2025-06-30	2.713	2.713	2.670	2.705	2.313	27,967
2025-06-27	2.665	2.694	2.665	2.671	2.284	1,012,130
2025-06-26	2.620	2.664	2.591	2.649	2.265	3,495,802
2025-06-25	2.700	2.710	2.634	2.643	2.260	2,533,925
2025-06-24	2.744	2.765	2.666	2.672	2.285	3,315,497
2025-06-23	2.664	2.723	2.650	2.706	2.313	55,840
2025-06-20	2.762	2.816	2.715	2.792	2.387	3,835,957
2025-06-19	2.791	2.802	2.750	2.798	2.392	2,199,728
2025-06-18	2.769	2.827	2.717	2.798	2.392	303,699
2025-06-17	2.838	2.838	2.780	2.784	2.380	958,584
2025-06-16	2.770	2.846	2.770	2.799	2.393	4,317,558
2025-06-13	2.820	2.820	2.762	2.813	2.405	29,280
2025-06-12	2.790	2.846	2.783	2.846	2.433	14,864
2025-06-11	2.780	2.829	2.731	2.808	2.401	31,159
2025-06-10	2.830	2.880	2.785	2.831	2.420	505,518
2025-06-09	2.800	2.829	2.797	2.820	2.411	70,005
2025-06-06	2.800	2.836	2.795	2.805	2.398	8,827
2025-06-05	2.750	2.817	2.698	2.796	2.390	4,444,741
2025-06-04	2.790	2.812	2.754	2.756	2.356	20,771
2025-06-03	2.795	2.829	2.761	2.761	2.360	13,825
2025-06-02	2.770	2.815	2.755	2.786	2.382	543,291
2025-05-30	2.780	2.811	2.773	2.782	2.379	123,351
2025-05-29	2.776	2.814	2.776	2.791	2.386	977,780
2025-05-28	2.800	2.853	2.764	2.812	2.404	27,246
2025-05-27	2.813	2.819	2.774	2.813	2.405	36,535
2025-05-23	2.801	2.849	2.660	2.762	2.362	4,138,754
2025-05-22	2.765	2.824	2.765	2.781	2.377	12,786
2025-05-21	2.801	2.845	2.755	2.768	2.367	48,493
2025-05-20	2.787	2.840	2.785	2.819	2.410	5,516,590
2025-05-19	2.733	2.785	2.733	2.753	2.353	21,808

← NewerPage 6 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.