Banco de Sabadell S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.500 | 3.501 | 3.392 | 3.415 | 3.415 | 23,238,289 |
| 2026-10-21 | 3.540 | 3.570 | 3.507 | 3.548 | 3.548 | 9,431,633 |
| 2026-10-20 | 3.539 | 3.575 | 3.514 | 3.538 | 3.538 | 11,048,193 |
| 2026-10-19 | 3.595 | 3.595 | 3.503 | 3.534 | 3.534 | 11,146,088 |
| 2026-10-16 | 3.580 | 3.637 | 3.576 | 3.620 | 3.620 | 10,674,533 |
| 2026-10-15 | 3.580 | 3.664 | 3.518 | 3.547 | 3.547 | 15,884,317 |
| 2026-10-14 | 3.594 | 3.634 | 3.580 | 3.620 | 3.620 | 15,469,826 |
| 2026-10-13 | 3.570 | 3.600 | 3.553 | 3.583 | 3.583 | 8,730,619 |
| 2026-10-12 | 3.538 | 3.555 | 3.506 | 3.537 | 3.537 | 6,950,886 |
| 2026-10-09 | 3.548 | 3.559 | 3.492 | 3.492 | 3.492 | 14,433,197 |
| 2026-10-08 | 3.545 | 3.570 | 3.513 | 3.514 | 3.514 | 17,443,521 |
| 2026-10-07 | 3.637 | 3.637 | 3.548 | 3.586 | 3.586 | 25,960,410 |
| 2026-10-06 | 3.650 | 3.672 | 3.624 | 3.657 | 3.657 | 12,454,029 |
| 2026-10-05 | 3.492 | 3.574 | 3.445 | 3.554 | 3.554 | 10,290,912 |
| 2026-10-02 | 3.518 | 3.525 | 3.397 | 3.491 | 3.491 | 17,335,055 |
| 2026-10-01 | 3.597 | 3.607 | 3.494 | 3.509 | 3.509 | 19,359,946 |
| 2026-09-30 | 3.689 | 3.710 | 3.645 | 3.652 | 3.652 | 12,123,069 |
| 2026-09-29 | 3.695 | 3.734 | 3.665 | 3.667 | 3.667 | 8,525,150 |
| 2026-09-28 | 3.769 | 3.770 | 3.688 | 3.690 | 3.690 | 12,331,818 |
| 2026-09-25 | 3.739 | 3.755 | 3.717 | 3.755 | 3.755 | 12,445,888 |
| 2026-09-24 | 3.690 | 3.737 | 3.690 | 3.708 | 3.708 | 12,813,545 |
| 2026-09-23 | 3.738 | 3.747 | 3.675 | 3.697 | 3.697 | 10,295,560 |
| 2026-09-22 | 3.725 | 3.752 | 3.685 | 3.696 | 3.696 | 22,000,056 |
Page 1 of 1 · 23 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.