UK Markets open in 2 hrs 55 mins

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.8616+0.0033 (+0.38%)
At close: 05:53PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 20220.85460.86320.83740.86160.86161,464,379
05 Dec 20220.86100.86120.85320.85830.85837,428,035
02 Dec 20220.86020.86580.84720.86100.86104,701,163
01 Dec 20220.88860.89460.85200.85540.85543,051,208
30 Nov 20220.87880.89480.87980.88030.88034,171,488
29 Nov 20220.86860.88500.86860.87340.87341,395,954
28 Nov 20220.87770.88240.86940.86910.86911,385,772
25 Nov 20220.86260.87640.86600.87260.87263,128,712
24 Nov 20220.87510.88280.86240.86880.8688832,805
23 Nov 20220.86630.88440.86460.86930.86933,047,615
22 Nov 20220.83910.87160.84600.86500.86505,011,875
21 Nov 20220.82990.85420.83540.84220.842210,201,068
18 Nov 20220.82800.84280.83100.82710.82712,785,163
17 Nov 20220.82510.83820.82280.82420.82421,834,028
16 Nov 20220.82140.84500.83020.83560.83563,751,961
15 Nov 20220.79960.83340.79480.82540.82544,181,712
14 Nov 20220.80710.79240.77800.78920.789212,913,506
11 Nov 20220.79510.80400.77960.79250.79257,412,933
10 Nov 20220.81800.82400.78000.79040.79041,578,227
09 Nov 20220.81060.82300.80460.81260.81261,958,183
08 Nov 20220.81900.82000.81040.81550.81552,268,162
07 Nov 20220.80160.82060.80000.81370.81376,803,948
04 Nov 20220.81490.82180.80160.80750.80759,288,791
03 Nov 20220.80000.81440.80020.80680.8068698,823
02 Nov 20220.81380.82220.80280.81160.81163,751,017
01 Nov 20220.80800.81940.80100.81550.81555,188,620
31 Oct 20220.78520.80700.78430.79870.79875,750,961
28 Oct 20220.78510.78120.75500.77960.77962,534,774
27 Oct 20220.80000.80880.76840.78040.78045,172,711
26 Oct 20220.79000.79680.77660.78640.78645,228,619
25 Oct 20220.80000.80880.78700.78970.78973,076,038
24 Oct 20220.78520.80760.78170.79810.79815,078,752
21 Oct 20220.76980.78980.77080.77680.77682,808,523
20 Oct 20220.75740.79060.75760.78290.78292,058,698
19 Oct 20220.74790.76360.74080.75340.7534867,267
18 Oct 20220.74570.76500.75020.74660.74663,999,402
17 Oct 20220.74030.76680.74760.74340.74341,525,348
14 Oct 20220.74250.75780.73300.74090.74091,679,310
13 Oct 20220.70340.73360.70740.72800.72802,212,005
12 Oct 20220.71420.71440.69400.71100.71102,883,455
11 Oct 20220.71000.71660.70100.70910.70913,403,993
10 Oct 20220.71000.72620.71020.71880.718813,733,282
07 Oct 20220.69830.72160.69700.70850.70852,304,672
06 Oct 20220.71040.71500.69360.70410.7041963,217
05 Oct 20220.73700.72960.70360.70810.70811,055,204
04 Oct 20220.72000.73340.71660.73230.73232,768,066
03 Oct 20220.69730.70460.67610.70500.70502,726,016
30 Sept 20220.69400.70920.68720.69680.696811,806,453
29 Sept 20220.71840.70620.68260.69820.69823,212,806
28 Sept 20220.72740.71700.69720.70650.70654,447,430
27 Sept 20220.77680.77900.71480.72330.72338,251,613
26 Sept 20220.78780.78040.74780.77260.77265,988,447
23 Sept 20220.80000.80000.76720.77630.77633,442,568
22 Sept 20220.74920.79960.75000.79650.79653,014,707
21 Sept 20220.75900.76340.74640.75790.75793,558,752
20 Sept 20220.76500.77140.75900.76500.76507,751,961
16 Sept 20220.76750.76160.74400.75600.75605,268,712
15 Sept 20220.73600.78500.74340.76750.76755,195,389
14 Sept 20220.74590.75360.72980.74860.74862,880,426
13 Sept 20220.76200.76800.72660.74960.74966,808,996
12 Sept 20220.76320.76680.75350.76400.76406,242,646
09 Sept 20220.70730.75620.72240.73830.738330,439,534
08 Sept 20220.68000.72260.67540.70420.704217,358,957
07 Sept 20220.67400.69020.66340.67070.670710,484,431
06 Sept 20220.66980.69440.67100.68480.68482,283,588
05 Sept 20220.67800.67540.66200.67100.67101,843,676
02 Sept 20220.67000.68880.66760.68140.681417,196,315
01 Sept 20220.67660.68620.66420.67120.671235,843,279
31 Aug 20220.68000.69100.67140.68320.68324,399,542
30 Aug 20220.65940.69060.65840.67620.67623,592,241
26 Aug 20220.64330.65680.63980.64780.64782,106,054
25 Aug 20220.64990.65440.63820.64480.6448855,305
24 Aug 20220.65300.65420.64220.64930.6493469,605
23 Aug 20220.65090.65690.64140.65150.651512,430,739
22 Aug 20220.65010.64500.63300.64550.64553,109,846
19 Aug 20220.67000.67020.64540.65190.651911,993,164
18 Aug 20220.67600.68260.66960.67800.67801,488,306
17 Aug 20220.68560.69380.66980.67290.67292,485,466
16 Aug 20220.67370.68560.67160.68330.68331,946,063
15 Aug 20220.67770.68200.66340.66440.66442,336,032
12 Aug 20220.66560.68020.67340.67340.67341,537,626
11 Aug 20220.66000.67400.66620.66000.66001,474,320
10 Aug 20220.66620.67400.65690.66700.66704,695,163
09 Aug 20220.66740.67080.65830.66580.665818,360,779
08 Aug 20220.66400.67020.65400.65930.65932,391,846
05 Aug 20220.64040.66360.63500.66260.66261,478,850
04 Aug 20220.63980.65000.63160.63770.637721,472,017
03 Aug 20220.64700.64260.62660.63920.63921,712,464
02 Aug 20220.63370.64980.62140.64920.64926,095,928
01 Aug 20220.63420.64680.62160.63270.632712,783,882
29 Jul 20220.65740.65480.62200.63310.63312,738,386
28 Jul 20220.67770.70000.63600.64570.64575,729,478
27 Jul 20220.66000.67260.64660.67060.670613,815,727
26 Jul 20220.65000.66000.63840.65530.655328,983,419
25 Jul 20220.63930.65960.63000.65370.653711,049,986
22 Jul 20220.65510.66980.62800.63840.63845,345,032
21 Jul 20220.64960.69020.64000.66620.66621,838,687
20 Jul 20220.67600.67380.62540.64270.64272,029,355
19 Jul 20220.62140.66340.61700.65080.65085,480,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...