Banco de Sabadell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.848 | 1.884 | 1.772 | 1.789 | 1.474 | 351,776 |
| 2024-11-21 | 1.812 | 1.846 | 1.808 | 1.844 | 1.520 | 303,015 |
| 2024-11-20 | 1.828 | 1.875 | 1.795 | 1.836 | 1.513 | 471,730 |
| 2024-11-19 | 1.870 | 1.871 | 1.795 | 1.804 | 1.487 | 1,916,384 |
| 2024-11-18 | 1.845 | 1.883 | 1.837 | 1.837 | 1.514 | 259,856 |
| 2024-11-15 | 1.797 | 1.844 | 1.785 | 1.821 | 1.501 | 317,955 |
| 2024-11-14 | 1.753 | 1.802 | 1.753 | 1.789 | 1.474 | 340,772 |
| 2024-11-13 | 1.749 | 1.760 | 1.725 | 1.733 | 1.428 | 1,339,319 |
| 2024-11-12 | 1.753 | 1.785 | 1.717 | 1.757 | 1.448 | 272,817 |
| 2024-11-11 | 1.779 | 1.786 | 1.764 | 1.780 | 1.467 | 545,341 |
| 2024-11-08 | 1.794 | 1.794 | 1.742 | 1.760 | 1.451 | 961,431 |
| 2024-11-07 | 1.783 | 1.829 | 1.774 | 1.814 | 1.495 | 8,976,105 |
| 2024-11-06 | 1.887 | 1.887 | 1.729 | 1.748 | 1.440 | 248,994 |
| 2024-11-05 | 1.857 | 1.900 | 1.856 | 1.860 | 1.533 | 248,852 |
| 2024-11-04 | 1.853 | 1.875 | 1.842 | 1.848 | 1.523 | 27,021 |
| 2024-11-01 | 1.798 | 1.854 | 1.794 | 1.828 | 1.507 | 188,685 |
| 2024-10-31 | 1.820 | 1.826 | 1.772 | 1.785 | 1.471 | 97,489 |
| 2024-10-30 | 1.790 | 1.822 | 1.780 | 1.821 | 1.500 | 28,551 |
| 2024-10-29 | 1.829 | 1.861 | 1.792 | 1.822 | 1.502 | 7,706,438 |
| 2024-10-28 | 1.828 | 1.828 | 1.789 | 1.789 | 1.475 | 14,424 |
| 2024-10-25 | 1.804 | 1.826 | 1.801 | 1.805 | 1.487 | 17,723 |
| 2024-10-24 | 1.812 | 1.837 | 1.812 | 1.820 | 1.500 | 9,075 |
| 2024-10-23 | 1.845 | 1.852 | 1.820 | 1.852 | 1.526 | 3,207,162 |
| 2024-10-22 | 1.830 | 1.856 | 1.818 | 1.841 | 1.517 | 1,535,225 |
| 2024-10-21 | 1.842 | 1.866 | 1.834 | 1.855 | 1.529 | 28,698 |
| 2024-10-18 | 1.809 | 1.877 | 1.809 | 1.876 | 1.546 | 110,273 |
| 2024-10-17 | 1.870 | 1.900 | 1.823 | 1.833 | 1.511 | 158,533 |
| 2024-10-16 | 1.860 | 1.877 | 1.826 | 1.864 | 1.536 | 3,500,838 |
| 2024-10-15 | 1.865 | 1.891 | 1.858 | 1.885 | 1.554 | 3,470,879 |
| 2024-10-14 | 1.852 | 1.880 | 1.852 | 1.859 | 1.532 | 18,973,110 |
| 2024-10-11 | 1.821 | 1.861 | 1.803 | 1.838 | 1.515 | 47,673 |
| 2024-10-10 | 1.856 | 1.856 | 1.833 | 1.856 | 1.529 | 297,497 |
| 2024-10-09 | 1.844 | 1.858 | 1.819 | 1.856 | 1.529 | 107,985 |
| 2024-10-08 | 1.871 | 1.896 | 1.848 | 1.863 | 1.536 | 3,446,418 |
| 2024-10-07 | 1.880 | 1.884 | 1.850 | 1.868 | 1.539 | 377,312 |
| 2024-10-04 | 1.800 | 1.861 | 1.800 | 1.847 | 1.522 | 3,161,026 |
| 2024-10-03 | 1.813 | 1.813 | 1.766 | 1.798 | 1.482 | 109,168 |
| 2024-10-02 | 1.813 | 1.820 | 1.775 | 1.790 | 1.475 | 1,119,613 |
| 2024-10-01 | 1.880 | 1.900 | 1.785 | 1.795 | 1.479 | 239,000 |
| 2024-09-30 | 1.924 | 1.924 | 1.880 | 1.904 | 1.569 | 256,671 |
| 2024-09-27 | 1.930 | 1.967 | 1.897 | 1.921 | 1.583 | 209,888 |
| 2024-09-26 | 1.959 | 2.010 | 1.946 | 1.992 | 1.588 | 234,822 |
| 2024-09-25 | 1.950 | 1.958 | 1.933 | 1.935 | 1.543 | 103,755 |
| 2024-09-24 | 1.965 | 1.974 | 1.936 | 1.966 | 1.567 | 2,265,292 |
| 2024-09-23 | 1.960 | 1.964 | 1.926 | 1.927 | 1.536 | 9,444,393 |
| 2024-09-20 | 1.940 | 1.958 | 1.932 | 1.947 | 1.552 | 16,387,058 |
| 2024-09-19 | 1.916 | 1.942 | 1.910 | 1.918 | 1.529 | 26,429,240 |
| 2024-09-18 | 1.910 | 1.911 | 1.888 | 1.903 | 1.517 | 1,035,317 |
| 2024-09-17 | 1.900 | 1.915 | 1.886 | 1.902 | 1.516 | 479,387 |
| 2024-09-16 | 1.898 | 1.898 | 1.873 | 1.886 | 1.504 | 992,547 |
| 2024-09-13 | 1.840 | 1.877 | 1.826 | 1.868 | 1.489 | 1,405,839 |
| 2024-09-12 | 1.830 | 1.842 | 1.817 | 1.831 | 1.459 | 17,942,370 |
| 2024-09-11 | 1.830 | 1.830 | 1.781 | 1.793 | 1.430 | 4,250,480 |
| 2024-09-10 | 1.841 | 1.846 | 1.801 | 1.825 | 1.455 | 20,359,399 |
| 2024-09-09 | 1.825 | 1.840 | 1.786 | 1.819 | 1.450 | 2,473,665 |
| 2024-09-06 | 1.856 | 1.856 | 1.809 | 1.822 | 1.453 | 977,011 |
| 2024-09-05 | 1.835 | 1.866 | 1.822 | 1.858 | 1.481 | 8,132,407 |
| 2024-09-04 | 1.850 | 1.857 | 1.818 | 1.853 | 1.477 | 187,607 |
| 2024-09-03 | 1.963 | 2.000 | 1.867 | 1.873 | 1.494 | 359,892 |
| 2024-09-02 | 1.933 | 1.958 | 1.933 | 1.943 | 1.549 | 46,975 |
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.