Banco de Sabadell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	2.550	2.552	2.490	2.495	2.056	92,012
2025-02-18	2.500	2.545	2.452	2.502	2.062	61,983
2025-02-17	2.490	2.511	2.483	2.483	2.046	6,645,716
2025-02-14	2.448	2.480	2.448	2.453	2.022	2,467,448
2025-02-13	2.455	2.506	2.430	2.457	2.024	43,577,035
2025-02-12	2.430	2.466	2.419	2.433	2.005	187,190
2025-02-11	2.358	2.407	2.358	2.372	1.955	90,619
2025-02-10	2.417	2.417	2.358	2.359	1.944	325,123
2025-02-07	2.470	2.470	2.360	2.389	1.968	207,862
2025-02-06	2.300	2.410	2.294	2.382	1.963	21,613,961
2025-02-05	2.282	2.325	2.268	2.280	1.879	1,687,529
2025-02-04	2.236	2.272	2.203	2.246	1.851	335,685
2025-02-03	2.197	2.235	2.150	2.219	1.829	3,366,992
2025-01-31	2.304	2.327	2.267	2.296	1.892	521,334
2025-01-30	2.290	2.352	2.246	2.284	1.882	365,631
2025-01-29	2.270	2.289	2.260	2.278	1.877	1,687,951
2025-01-28	2.206	2.263	2.168	2.247	1.852	109,050
2025-01-27	2.201	2.231	2.180	2.188	1.803	79,472
2025-01-24	2.200	2.241	2.191	2.199	1.812	144,450
2025-01-23	2.100	2.193	2.061	2.184	1.800	5,052,896
2025-01-22	2.116	2.144	2.096	2.142	1.765	2,643,520
2025-01-21	2.120	2.139	2.117	2.136	1.760	334,616
2025-01-20	2.116	2.156	2.111	2.156	1.777	8,794,925
2025-01-17	2.082	2.114	2.082	2.104	1.734	5,200,748
2025-01-16	2.120	2.145	2.080	2.115	1.743	448,798
2025-01-15	2.100	2.134	2.069	2.084	1.717	330,349
2025-01-14	2.063	2.114	2.028	2.077	1.711	2,536,371
2025-01-13	2.015	2.066	2.013	2.066	1.703	3,197,693
2025-01-10	2.000	2.050	1.993	2.032	1.675	701,599
2025-01-09	1.970	2.009	1.965	2.006	1.653	9,199,334
2025-01-08	1.938	1.989	1.938	1.978	1.630	1,020,033
2025-01-07	1.921	1.954	1.921	1.935	1.595	549,454
2025-01-06	1.872	1.944	1.869	1.912	1.576	1,794,170
2025-01-03	1.868	1.868	1.853	1.862	1.534	183,242
2025-01-02	1.870	1.871	1.798	1.843	1.518	5,203,788
2024-12-31	1.875	1.884	1.865	1.870	1.541	2,082
2024-12-30	1.861	1.882	1.849	1.853	1.527	315,431
2024-12-27	1.870	1.873	1.821	1.868	1.539	54,161
2024-12-24	1.839	1.881	1.839	1.845	1.520	5,060,694
2024-12-23	1.860	1.867	1.822	1.823	1.502	15,211
2024-12-20	1.854	1.854	1.820	1.847	1.522	4,463,432
2024-12-19	1.885	1.885	1.845	1.883	1.551	432,391
2024-12-18	1.895	1.910	1.849	1.877	1.547	240,306
2024-12-17	1.934	1.936	1.875	1.899	1.565	353,912
2024-12-16	1.930	1.938	1.922	1.929	1.590	573,418
2024-12-13	1.906	1.937	1.906	1.912	1.576	688,078
2024-12-12	1.889	1.911	1.882	1.884	1.553	6,043,197
2024-12-11	1.890	1.933	1.848	1.883	1.552	2,220,892
2024-12-10	1.901	1.921	1.899	1.903	1.568	3,377,496
2024-12-09	1.912	1.929	1.902	1.907	1.572	510,717
2024-12-06	1.896	1.937	1.896	1.919	1.581	6,040,688
2024-12-05	1.825	1.925	1.802	1.907	1.571	7,374,585
2024-12-04	1.825	1.857	1.822	1.825	1.504	336,232
2024-12-03	1.800	1.823	1.792	1.796	1.480	250,476
2024-12-02	1.782	1.790	1.765	1.768	1.457	191,839
2024-11-29	1.799	1.799	1.747	1.767	1.456	228,462
2024-11-28	1.788	1.798	1.748	1.784	1.470	72,877
2024-11-27	1.781	1.814	1.738	1.768	1.457	78,746
2024-11-26	1.820	1.857	1.776	1.782	1.469	2,817,724
2024-11-25	1.817	1.841	1.817	1.829	1.507	2,345,892

← NewerPage 8 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.