Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 32.530 | 33.370 | 32.350 | 33.290 | 33.290 | 12,156,500 |
| 2026-05-04 | 33.180 | 33.640 | 32.670 | 32.840 | 32.840 | 14,849,800 |
| 2026-04-30 | 33.220 | 33.620 | 33.020 | 33.150 | 33.150 | 12,466,500 |
| 2026-04-29 | 33.400 | 33.890 | 32.800 | 32.990 | 32.990 | 9,470,600 |
| 2026-04-28 | 168.33 | 168.33 | 164.79 | 167.00 | 33.400 | 12,309,000 |
| 2026-04-27 | 172.00 | 172.70 | 169.62 | 169.86 | 33.972 | 9,445,500 |
| 2026-04-24 | 173.24 | 174.98 | 171.91 | 172.31 | 34.462 | 38,110,999 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.8347 BRL |
| 2025-12-23 | 2.7267 BRL |
| 2025-04-29 | 3.8472 BRL |
| 2024-04-25 | 1.4855 BRL |
| 2023-05-12 | 1.3159 BRL |
| 2022-04-28 | 0.9722 BRL |
| 2021-04-29 | 0.4104 BRL |
| 2020-04-28 | 1.4198 BRL |
| 2019-04-29 | 1.1953 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.