Banco de Sabadell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.583 | 3.620 | 3.583 | 3.583 | 3.583 | 9,873 |
| 2026-10-15 | 3.580 | 3.661 | 3.519 | 3.540 | 3.540 | 20,003 |
| 2026-10-14 | 3.594 | 3.632 | 3.587 | 3.620 | 3.620 | 1,260,062 |
| 2026-10-13 | 3.569 | 3.599 | 3.562 | 3.583 | 3.583 | 307,655 |
| 2026-10-12 | 3.539 | 3.554 | 3.511 | 3.537 | 3.537 | 76,839 |
| 2026-10-09 | 3.535 | 3.555 | 3.492 | 3.548 | 3.548 | 133,550,187 |
| 2026-10-08 | 3.546 | 3.567 | 3.515 | 3.532 | 3.532 | 35,591,431 |
| 2026-10-07 | 3.636 | 3.979 | 3.550 | 3.563 | 3.563 | 42,203,800 |
| 2026-10-06 | 3.642 | 3.670 | 3.625 | 3.655 | 3.655 | 55,952 |
| 2026-10-05 | 3.488 | 3.574 | 3.450 | 3.550 | 3.550 | 662,499 |
| 2026-10-02 | 3.518 | 3.521 | 3.399 | 3.442 | 3.442 | 1,743,626 |
| 2026-10-01 | 3.600 | 3.606 | 3.497 | 3.524 | 3.524 | 2,821,825 |
| 2026-09-30 | 3.689 | 3.707 | 3.636 | 3.690 | 3.690 | 1,451,118 |
| 2026-09-29 | 3.695 | 3.733 | 3.667 | 3.668 | 3.668 | 85,427 |
| 2026-09-28 | 3.767 | 3.768 | 3.690 | 3.698 | 3.698 | 213,051 |
| 2026-09-25 | 3.740 | 3.755 | 3.723 | 3.744 | 3.744 | 26,278 |
| 2026-09-24 | 3.689 | 3.735 | 3.689 | 3.718 | 3.718 | 79,868 |
| 2026-09-23 | 3.740 | 3.742 | 3.675 | 3.742 | 3.742 | 1,642,369 |
| 2026-09-22 | 3.726 | 3.750 | 3.687 | 3.713 | 3.713 | 623,528 |
| 2026-09-21 | 3.699 | 3.730 | 3.650 | 3.726 | 3.726 | 404,865 |
| 2026-09-18 | 3.710 | 3.721 | 3.638 | 3.721 | 3.721 | 2,940,710 |
Page 1 of 1 · 21 trading days
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.