Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	1.100	1.105	1.085	1.096	0.807	16,601,090
2023-12-27	1.100	1.122	1.092	1.102	0.812	31,850,740
2023-12-22	1.135	1.138	1.127	1.131	0.811	18,663,480
2023-12-21	1.115	1.131	1.115	1.129	0.809	33,268,949
2023-12-20	1.126	1.129	1.111	1.120	0.803	25,832,330
2023-12-19	1.124	1.124	1.111	1.122	0.804	30,711,711
2023-12-18	1.123	1.144	1.114	1.123	0.805	32,049,070
2023-12-15	1.157	1.159	1.117	1.123	0.805	60,782,609
2023-12-14	1.224	1.225	1.132	1.154	0.827	88,180,828
2023-12-13	1.223	1.235	1.214	1.215	0.871	21,609,529
2023-12-12	1.240	1.249	1.215	1.226	0.879	18,944,270
2023-12-11	1.240	1.252	1.213	1.241	0.889	24,799,221
2023-12-08	1.239	1.242	1.210	1.233	0.883	32,969,301
2023-12-07	1.305	1.305	1.228	1.238	0.887	62,378,969
2023-12-06	1.348	1.350	1.316	1.316	0.943	22,579,090
2023-12-05	1.349	1.360	1.338	1.338	0.959	19,247,391
2023-12-04	1.349	1.353	1.328	1.348	0.966	13,452,540
2023-12-01	1.351	1.356	1.343	1.348	0.966	16,720,439
2023-11-30	1.360	1.364	1.337	1.340	0.960	22,981,260
2023-11-29	1.348	1.360	1.341	1.353	0.970	21,718,400
2023-11-28	1.333	1.349	1.333	1.348	0.966	14,765,750
2023-11-27	1.330	1.338	1.326	1.331	0.954	20,019,551
2023-11-24	1.325	1.340	1.320	1.326	0.950	10,710,430
2023-11-23	1.324	1.325	1.310	1.318	0.945	10,817,510
2023-11-22	1.339	1.350	1.325	1.325	0.950	23,217,150
2023-11-21	1.305	1.340	1.301	1.340	0.960	37,136,102
2023-11-20	1.290	1.324	1.290	1.312	0.940	36,380,422
2023-11-17	1.269	1.290	1.269	1.289	0.923	27,209,189
2023-11-16	1.270	1.293	1.264	1.268	0.908	20,062,820
2023-11-15	1.272	1.286	1.258	1.268	0.908	21,844,869
2023-11-14	1.286	1.298	1.264	1.282	0.918	29,538,520
2023-11-13	1.238	1.289	1.236	1.285	0.921	40,953,449
2023-11-10	1.224	1.236	1.217	1.230	0.882	17,588,039
2023-11-09	1.202	1.230	1.197	1.230	0.881	27,894,920
2023-11-08	1.180	1.201	1.168	1.196	0.857	18,148,420
2023-11-07	1.188	1.204	1.181	1.185	0.849	15,832,740
2023-11-06	1.200	1.204	1.186	1.191	0.854	16,542,561
2023-11-03	1.206	1.211	1.195	1.196	0.857	21,489,221
2023-11-02	1.185	1.206	1.176	1.202	0.861	21,848,869
2023-11-01	1.179	1.187	1.167	1.178	0.844	15,341,620
2023-10-31	1.195	1.209	1.167	1.171	0.839	35,309,000
2023-10-30	1.143	1.192	1.135	1.186	0.850	32,898,219
2023-10-27	1.113	1.150	1.111	1.143	0.819	48,234,352
2023-10-26	1.077	1.110	1.066	1.103	0.791	48,946,301
2023-10-25	1.036	1.050	1.026	1.041	0.746	29,115,859
2023-10-24	1.088	1.090	1.030	1.030	0.738	37,040,391
2023-10-23	1.107	1.113	1.081	1.087	0.779	29,056,391
2023-10-20	1.134	1.138	1.109	1.115	0.799	22,486,680
2023-10-19	1.114	1.137	1.096	1.134	0.813	19,844,180
2023-10-18	1.124	1.129	1.112	1.116	0.800	11,458,320
2023-10-17	1.124	1.131	1.117	1.127	0.807	10,679,030
2023-10-16	1.114	1.130	1.106	1.125	0.806	12,794,100
2023-10-13	1.127	1.147	1.106	1.113	0.797	26,759,631
2023-10-12	1.118	1.125	1.111	1.125	0.806	14,826,730
2023-10-11	1.104	1.117	1.101	1.110	0.796	13,081,680
2023-10-10	1.092	1.112	1.092	1.107	0.793	11,714,680
2023-10-09	1.101	1.110	1.078	1.088	0.780	20,501,150
2023-10-06	1.105	1.124	1.098	1.121	0.803	18,963,631
2023-10-05	1.095	1.102	1.075	1.097	0.786	14,566,910
2023-10-04	1.080	1.092	1.071	1.089	0.780	12,751,070

← NewerPage 13 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.5000 EUR
2025-12-23	0.0700 EUR
2025-08-27	0.0700 EUR
2025-03-26	0.1244 EUR
2024-09-27	0.0800 EUR
2024-04-16	0.0300 EUR
2023-12-27	0.0300 EUR
2023-03-29	0.0200 EUR
2022-12-28	0.0200 EUR
2022-03-30	0.0300 EUR
2020-04-01	0.0200 EUR
2019-12-20	0.0200 EUR
2019-04-03	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.