Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.62▼ 0.14%

← SAB.MC stock page

Banco de Sabadell S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	0.642	0.647	0.607	0.609	0.403	49,416,152
2021-11-18	0.644	0.649	0.628	0.634	0.419	16,943,211
2021-11-17	0.656	0.660	0.639	0.644	0.426	20,283,711
2021-11-16	0.684	0.687	0.652	0.653	0.432	36,283,500
2021-11-15	0.672	0.692	0.667	0.687	0.454	19,690,859
2021-11-12	0.681	0.684	0.672	0.679	0.449	14,832,640
2021-11-11	0.682	0.693	0.674	0.681	0.450	29,252,561
2021-11-10	0.671	0.683	0.668	0.681	0.450	15,902,790
2021-11-09	0.675	0.684	0.666	0.670	0.443	16,623,680
2021-11-08	0.676	0.677	0.664	0.669	0.442	15,184,760
2021-11-05	0.670	0.680	0.666	0.673	0.445	18,160,740
2021-11-04	0.697	0.699	0.665	0.670	0.443	37,715,879
2021-11-03	0.689	0.691	0.679	0.689	0.456	16,486,850
2021-11-02	0.697	0.701	0.682	0.687	0.454	20,631,711
2021-11-01	0.705	0.718	0.697	0.699	0.462	27,723,029
2021-10-29	0.690	0.714	0.682	0.696	0.460	46,576,520
2021-10-28	0.653	0.687	0.652	0.684	0.452	52,117,480
2021-10-27	0.666	0.668	0.651	0.655	0.433	19,083,801
2021-10-26	0.671	0.675	0.660	0.667	0.441	15,848,780

← NewerPage 22 of 22 · 1,279 trading days

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.