UK Markets open in 3 hrs 41 mins

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.7065-0.0168 (-2.32%)
At close: 05:57PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
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
18 Jul 20220.63510.63500.61420.62620.62623,441,000
15 Jul 20220.60270.62140.59560.60910.609113,966,669
14 Jul 20220.60070.61900.59400.59680.596815,583,891
13 Jul 20220.60120.62140.59080.60480.60485,421,004
12 Jul 20220.66370.65200.57600.60590.605914,350,765
11 Jul 20220.67420.66520.65420.66870.66873,610,398
08 Jul 20220.68060.68120.65780.67240.672432,805,320
07 Jul 20220.67190.68450.65940.67810.678152,159,533
06 Jul 20220.70610.70100.64560.66350.663528,435,062
05 Jul 20220.74990.74250.69480.70520.70523,676,660
04 Jul 20220.77370.76420.73380.74860.74869,170,240
01 Jul 20220.77580.79720.75260.76820.76824,995,965
30 Jun 20220.77710.78720.74700.77060.77063,998,824
29 Jun 20220.79950.79080.78040.79020.79022,983,241
28 Jun 20220.80300.81140.78220.79620.79622,225,498
27 Jun 20220.81000.81060.78380.79550.79552,966,981
24 Jun 20220.80600.81520.78280.80280.80287,413,955
23 Jun 20220.83000.85860.80620.80900.809012,856,279
22 Jun 20220.83220.85620.82220.84970.849714,742,616
21 Jun 20220.83630.86240.84700.85270.85272,627,859
20 Jun 20220.80320.84800.79840.83360.83363,086,614
17 Jun 20220.77000.81280.76380.79260.792610,002,065
16 Jun 20220.77600.77600.75200.75620.756261,591,054
15 Jun 20220.76020.78580.76720.77750.77757,815,411
14 Jun 20220.75390.77740.75200.75930.759310,307,627
13 Jun 20220.77530.78000.75180.76440.764465,190,943
10 Jun 20220.82700.84120.78860.79680.796869,849,562
09 Jun 20220.82700.85010.82980.83370.83376,499,040
08 Jun 20220.84120.85700.83660.83190.83198,011,332
07 Jun 20220.83930.85540.84540.83580.8358143,204,423
06 Jun 20220.82460.85620.82220.83580.835819,064,252
01 Jun 20220.82950.84820.82620.82900.82906,642,194
31 May 20220.83530.84360.83040.82760.82762,331,455
30 May 20220.83440.85080.83000.83250.83259,371,237
27 May 20220.83930.86300.82240.82860.82864,417,001
26 May 20220.80970.85200.81830.83330.83335,607,487
25 May 20220.78450.81960.79840.80430.804332,677,123
24 May 20220.75450.80180.76660.78160.78164,259,958
23 May 20220.74400.77520.73960.75290.75291,983,585
20 May 20220.74470.75000.73140.73720.73721,178,216
19 May 20220.72700.73700.71900.73670.73671,083,059
18 May 20220.72570.74940.72780.73550.73553,316,425
17 May 20220.71360.73880.71000.72170.721738,179,765
16 May 20220.70510.71520.70320.70530.70531,338,188
13 May 20220.71500.71780.70600.71280.71283,584,119
12 May 20220.70510.71780.69520.71020.71022,647,687
11 May 20220.71000.72300.68400.71360.71361,971,113
10 May 20220.70200.72140.69440.70210.70214,844,217
09 May 20220.68370.69560.67960.68360.68363,743,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...