UK markets closed

Banco de Sabadell, S.A. (0H00.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.8675-0.0070 (-0.37%)
At close: 06:28PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.86631.89751.82601.89701.89702,578,397
02 May 20241.87781.91751.88051.87451.874530,558,640
01 May 20241.79851.79851.79851.79851.7985-
30 Apr 20241.70801.87401.70801.79851.798517,435,831
29 Apr 20241.69571.73751.68951.69921.699219,568,255
26 Apr 20241.62171.72551.63001.69181.691812,078,169
25 Apr 20241.54931.73851.58201.62981.6298109,837,962
24 Apr 20241.50001.53501.49301.48831.488317,168,424
23 Apr 20241.48831.53501.49651.50251.502575,037,822
22 Apr 20241.48331.50701.48151.48781.487822,822,690
19 Apr 20241.44001.48701.45901.47871.47875,425,922
18 Apr 20241.44001.50751.45601.48331.483361,058,972
17 Apr 20241.41081.45101.41001.44151.44155,719,507
16 Apr 20241.43551.42451.37551.41501.41504,500,256
16 Apr 20240.03 Dividend
15 Apr 20241.40521.48001.39901.46721.437311,292,965
12 Apr 20241.44451.46501.43251.45651.42674,693,371
11 Apr 20241.50751.52901.44901.45101.421359,614,494
10 Apr 20241.50001.52251.48001.50451.473714,164,114
09 Apr 20241.53151.56051.49801.50131.47062,499,612
08 Apr 20241.51721.55151.52251.52081.48973,234,340
05 Apr 20241.51221.54001.49251.50871.47792,197,119
04 Apr 20241.47771.54451.48651.51321.48233,435,919
03 Apr 20241.43101.51751.45851.48521.45494,422,464
02 Apr 20241.43001.47551.44901.43621.406946,504,490
28 Mar 20241.42501.46401.44251.43151.40227,825,146
27 Mar 20241.42951.46801.43951.43121.40201,484,761
26 Mar 20241.41671.45651.43101.42501.39592,600,991
25 Mar 20241.42201.44001.42501.42381.39463,637,646
22 Mar 20241.41521.44851.42851.41901.390017,981,171
21 Mar 20241.42651.45201.41551.41621.38735,855,668
20 Mar 20241.41651.44251.39001.41521.386313,685,136
19 Mar 20241.37001.43551.39851.41621.3873136,396,179
18 Mar 20241.35901.40101.36751.37571.347610,150,328
15 Mar 20241.33501.38201.33801.36131.333430,274,810
14 Mar 20241.34901.36001.33851.34401.316522,889,320
13 Mar 20241.32071.36751.33901.36281.33497,210,106
12 Mar 20241.30951.35001.31701.32231.295222,844,455
11 Mar 20241.30001.32501.27951.30851.28174,816,215
08 Mar 20241.30621.32701.29451.30251.275930,826,472
07 Mar 20241.26751.32251.26901.29951.272914,974,457
06 Mar 20241.26131.29451.27251.26021.234526,774,431
05 Mar 20241.22421.27001.24151.22681.20175,895,837
04 Mar 20241.21951.25951.23401.22451.199514,395,302
01 Mar 20241.17501.24451.19351.22201.197012,400,119
29 Feb 20241.21331.23301.19451.20151.176912,728,696
28 Feb 20241.21701.23401.21451.21501.19023,222,426
27 Feb 20241.21031.23001.20901.20981.18509,566,836
26 Feb 20241.19001.21601.19501.20151.17694,781,057
23 Feb 20241.19801.20001.18051.19701.172512,536,533
22 Feb 20241.17701.19851.17001.19001.16574,505,521
21 Feb 20241.18651.18401.16001.16251.138733,388,284
20 Feb 20241.17001.18301.17301.17271.148813,927,238
19 Feb 20241.15501.19151.16701.18101.15691,180,169
16 Feb 20241.14601.17451.15601.16381.140016,426,823
15 Feb 20241.18201.18351.14401.14501.12163,374,958
14 Feb 20241.15001.19551.16401.17821.15421,332,599
13 Feb 20241.14601.18001.14201.17951.15545,007,780
12 Feb 20241.12431.14261.11401.13801.114726,254,641
09 Feb 20241.13401.12201.10501.12951.10645,456,320
08 Feb 20241.13901.13601.11291.13521.112076,216,942
07 Feb 20241.16501.14551.10901.13221.10915,358,105
06 Feb 20241.15551.18051.14551.14551.12212,497,436
05 Feb 20241.18001.19701.15531.16881.14498,660,166
02 Feb 20241.17301.18801.15001.17951.155423,511,594
01 Feb 20241.15801.18801.12001.16851.14469,483,241
31 Jan 20241.20981.22601.20051.20851.18385,617,702
30 Jan 20241.17001.20501.16401.20301.178417,360,961
29 Jan 20241.15451.17551.16001.17231.14833,276,103
26 Jan 20241.17001.16701.14651.15321.12972,152,764
25 Jan 20241.18001.17451.14251.15671.13317,182,249
24 Jan 20241.17601.19001.17101.17551.15151,335,348
23 Jan 20241.18601.17551.15251.15401.13041,940,595
22 Jan 20241.16401.17551.16001.16301.13923,065,324
19 Jan 20241.16201.16101.14151.15631.13265,282,553
18 Jan 20241.13851.15851.11501.14201.11876,492,606
17 Jan 20241.12571.13101.11251.12981.106715,214,944
16 Jan 20241.15001.14081.11251.13581.112523,079,938
15 Jan 20241.15901.16451.14851.16231.13852,035,943
12 Jan 20241.15501.16701.14801.16301.13927,625,578
11 Jan 20241.16201.18201.15631.17601.15202,722,983
10 Jan 20241.19901.20801.16591.18621.162010,336,947
09 Jan 20241.22421.23451.20001.20881.184021,683,885
08 Jan 20241.20551.24501.21791.20501.18044,664,255
05 Jan 20241.19081.23251.18901.20851.18384,848,292
04 Jan 20241.16401.19521.15651.18351.15934,325,013
03 Jan 20241.15001.18101.14951.17301.149039,675,748
02 Jan 20241.14201.14901.12151.14101.117734,146,672
29 Dec 20231.10451.12101.09101.10681.08412,268,815
28 Dec 20231.11351.10701.08801.10801.08531,958,305
27 Dec 20231.10851.11851.09101.10601.083430,626,483
27 Dec 20230.03 Dividend
22 Dec 20231.14201.15001.12651.13651.08392,579,812
21 Dec 20231.11351.15301.11451.11781.06603,502,760
20 Dec 20231.12501.12601.11201.12371.071712,836,734
19 Dec 20231.12601.12451.07601.11721.06557,071,803
18 Dec 20231.11701.14301.11351.12351.071575,342,309
15 Dec 20231.16701.16001.11651.12201.07004,581,298
14 Dec 20231.22651.22701.13301.13851.085817,485,665
13 Dec 20231.25251.27301.21451.22401.167355,179,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...