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 |
| 2026-09-17 | 3.688 | 3.725 | 3.684 | 3.691 | 3.691 | 92,936 |
| 2026-09-16 | 3.702 | 3.757 | 3.672 | 3.713 | 3.713 | 3,813,810 |
| 2026-09-15 | 3.687 | 3.725 | 3.668 | 3.687 | 3.687 | 2,177,254 |
| 2026-09-14 | 3.710 | 3.736 | 3.663 | 3.695 | 3.695 | 53,561 |
| 2026-09-11 | 3.677 | 3.732 | 3.661 | 3.675 | 3.675 | 55,102 |
| 2026-09-10 | 3.660 | 3.697 | 3.636 | 3.694 | 3.694 | 31,580 |
| 2026-09-09 | 3.670 | 3.672 | 3.586 | 3.642 | 3.642 | 1,210,936 |
| 2026-09-08 | 3.721 | 3.735 | 3.690 | 3.698 | 3.698 | 1,285,898 |
| 2026-09-07 | 3.729 | 3.766 | 3.720 | 3.740 | 3.740 | 48,851 |
| 2026-09-04 | 3.690 | 3.728 | 3.668 | 3.682 | 3.682 | 1,381,501 |
| 2026-09-03 | 3.637 | 3.689 | 3.624 | 3.632 | 3.632 | 53,141 |
| 2026-09-02 | 3.596 | 3.656 | 3.580 | 3.599 | 3.599 | 48,420 |
| 2026-09-01 | 3.626 | 3.637 | 3.569 | 3.599 | 3.599 | 3,036,583 |
| 2026-08-28 | 3.637 | 3.648 | 3.598 | 3.644 | 3.644 | 401,870 |
| 2026-08-27 | 3.642 | 3.660 | 3.598 | 3.653 | 3.653 | 66,581 |
| 2026-08-26 | 3.700 | 3.701 | 3.637 | 3.649 | 3.649 | 1,375,617 |
| 2026-08-25 | 3.731 | 3.800 | 3.673 | 3.695 | 3.695 | 20,392,488 |
| 2026-08-24 | 3.678 | 3.720 | 3.642 | 3.720 | 3.720 | 71,727 |
| 2026-08-21 | 3.630 | 3.691 | 3.611 | 3.645 | 3.645 | 131,302 |
| 2026-08-20 | 3.592 | 3.652 | 3.592 | 3.593 | 3.593 | 10,821,273 |
| 2026-08-19 | 3.640 | 3.665 | 3.582 | 3.582 | 3.582 | 7,752,720 |
| 2026-08-18 | 3.650 | 3.684 | 3.637 | 3.642 | 3.642 | 118,703 |
| 2026-08-17 | 3.640 | 3.670 | 3.600 | 3.670 | 3.670 | 102,681 |
| 2026-08-14 | 3.600 | 3.644 | 3.561 | 3.602 | 3.602 | 118,665 |
| 2026-08-13 | 3.550 | 3.598 | 3.527 | 3.578 | 3.578 | 3,395,262 |
| 2026-08-12 | 3.500 | 3.552 | 3.478 | 3.528 | 3.528 | 2,714,445 |
| 2026-08-11 | 3.480 | 3.513 | 3.465 | 3.475 | 3.475 | 1,773,398 |
| 2026-08-10 | 3.470 | 3.484 | 3.417 | 3.484 | 3.484 | 21,040 |
| 2026-08-07 | 3.420 | 3.477 | 3.414 | 3.433 | 3.433 | 66,785 |
| 2026-08-06 | 3.413 | 3.460 | 3.413 | 3.414 | 3.414 | 120,203 |
| 2026-08-05 | 3.380 | 3.450 | 3.380 | 3.404 | 3.404 | 4,310,867 |
| 2026-08-04 | 3.370 | 3.409 | 3.369 | 3.403 | 3.403 | 69,463 |
| 2026-08-03 | 3.350 | 3.374 | 3.342 | 3.353 | 3.353 | 2,514,869 |
| 2026-07-31 | 3.345 | 3.363 | 3.312 | 3.332 | 3.332 | 10,562,972 |
| 2026-07-30 | 3.213 | 3.327 | 3.213 | 3.284 | 3.284 | 2,070,435 |
| 2026-07-29 | 3.330 | 3.340 | 3.227 | 3.264 | 3.264 | 73,214 |
| 2026-07-28 | 3.403 | 3.432 | 3.335 | 3.340 | 3.340 | 5,361,007 |
| 2026-07-27 | 3.384 | 3.449 | 3.360 | 3.419 | 3.419 | 1,681,592 |
| 2026-07-24 | 3.300 | 3.391 | 3.259 | 3.351 | 3.351 | 900,150 |
Page 1 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.