Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	2.733	2.785	2.733	2.753	2.353	21,808
2025-05-16	2.726	2.737	2.696	2.716	2.322	13,027,501
2025-05-15	2.730	2.737	2.675	2.737	2.340	29,837
2025-05-14	2.703	2.765	2.703	2.723	2.328	10,081,162
2025-05-13	2.680	2.715	2.678	2.679	2.290	204,205
2025-05-12	2.650	2.689	2.639	2.668	2.281	10,900,023
2025-05-09	2.627	2.668	2.615	2.621	2.241	66,258
2025-05-08	2.570	2.642	2.558	2.618	2.238	97,084
2025-05-07	2.550	2.563	2.469	2.526	2.159	7,835,077
2025-05-06	2.541	2.573	2.500	2.541	2.173	784,250
2025-05-02	2.635	2.638	2.523	2.528	2.161	55,028
2025-05-01	2.576	2.576	2.576	2.576	2.203	0
2025-04-30	2.620	2.691	2.530	2.576	2.203	44,169
2025-04-29	2.680	2.688	2.588	2.632	2.250	2,105,372
2025-04-28	2.650	2.696	2.638	2.645	2.262	22,952
2025-04-25	2.594	2.617	2.584	2.593	2.217	12,565
2025-04-24	2.590	2.597	2.563	2.576	2.203	29,701,029
2025-04-23	2.529	2.588	2.529	2.588	2.213	3,365,866
2025-04-22	2.478	2.519	2.425	2.478	2.119	59,379
2025-04-17	2.510	2.536	2.447	2.463	2.106	68,772
2025-04-16	2.465	2.500	2.439	2.468	2.110	5,054,614
2025-04-15	2.450	2.496	2.429	2.479	2.120	1,028,480
2025-04-14	2.400	2.429	2.363	2.411	2.061	52,742
2025-04-11	2.370	2.412	2.314	2.379	2.034	81,530
2025-04-10	2.653	2.655	2.355	2.388	2.042	11,034,489
2025-04-09	2.166	2.248	2.120	2.199	1.880	114,739
2025-04-08	2.250	2.311	2.185	2.266	1.937	2,313,396
2025-04-07	2.167	2.265	1.901	2.193	1.875	243,120
2025-04-04	2.500	2.600	2.235	2.312	1.977	2,174,847
2025-04-03	2.488	2.597	2.456	2.559	2.188	778,959
2025-04-02	2.632	2.632	2.597	2.632	2.250	866,578
2025-04-01	2.600	2.634	2.560	2.596	2.220	731,713
2025-03-31	2.550	2.592	2.500	2.551	2.181	4,345,778
2025-03-28	2.585	2.653	2.584	2.589	2.214	340,973
2025-03-27	2.640	2.647	2.585	2.625	2.244	60,664,615
2025-03-26	2.704	2.704	2.639	2.695	2.304	1,980,323
2025-03-25	2.800	2.816	2.728	2.785	2.295	19,238,774
2025-03-24	2.800	2.858	2.745	2.757	2.272	956,782
2025-03-21	2.736	2.789	2.698	2.777	2.288	974,065
2025-03-20	2.800	2.800	2.711	2.738	2.256	15,776,762
2025-03-19	2.791	2.791	2.737	2.742	2.259	35,311,327
2025-03-18	2.750	2.802	2.697	2.798	2.306	18,816,367
2025-03-17	2.716	2.745	2.699	2.716	2.238	98,419
2025-03-14	2.640	2.725	2.628	2.682	2.210	6,828,028
2025-03-13	2.652	2.692	2.642	2.651	2.184	24,310,301
2025-03-12	2.640	2.692	2.640	2.648	2.182	239,573
2025-03-11	2.630	2.668	2.600	2.606	2.148	332,464
2025-03-10	2.745	2.745	2.633	2.634	2.171	350,064
2025-03-07	2.700	2.743	2.660	2.739	2.257	291,823
2025-03-06	2.720	2.765	2.686	2.713	2.235	431,183
2025-03-05	2.689	2.741	2.609	2.713	2.235	497,622
2025-03-04	2.709	2.738	2.540	2.556	2.106	7,111,796
2025-03-03	2.690	2.728	2.644	2.677	2.206	9,463,819
2025-02-28	2.621	2.658	2.585	2.643	2.178	151,205
2025-02-27	2.660	2.682	2.632	2.651	2.184	189,928
2025-02-26	2.623	2.654	2.600	2.652	2.186	699,700
2025-02-25	2.565	2.628	2.495	2.597	2.140	3,026,708
2025-02-24	2.537	2.564	2.500	2.539	2.092	1,937,445
2025-02-21	2.488	2.523	2.488	2.502	2.062	412,833
2025-02-20	2.490	2.527	2.443	2.489	2.051	2,239,304

← NewerPage 7 of 22 · 1,263 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.