UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6617+0.0169 (+2.62%)
At close: 06:20PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.86631.89751.82601.88501.88502,546,835
02 May 20241.87781.98001.85651.86951.86956,752,241
01 May 20241.76951.76951.76951.76951.7695-
30 Apr 20241.70801.87401.70801.79601.796015,358,240
29 Apr 20241.69571.73751.68951.72691.726919,568,250
26 Apr 20241.62171.72551.63001.68801.688012,078,170
25 Apr 20241.54931.73851.58201.66021.6602109,837,900
24 Apr 20241.50001.53501.49301.49941.499417,168,420
23 Apr 20241.48831.53501.49651.51401.514075,037,820
22 Apr 20241.48331.50701.48151.49801.498022,822,690
19 Apr 20241.44001.48701.45901.48121.48125,425,922
18 Apr 20241.44001.50751.45601.49901.499061,058,970
17 Apr 20241.41081.45101.41001.43941.43945,719,507
16 Apr 20241.43551.42451.37551.40871.40874,500,257
16 Apr 20240.0243 Dividend
15 Apr 20241.40521.48001.39901.45801.433711,292,960
12 Apr 20241.44451.46501.43251.43921.41524,693,371
11 Apr 20241.50751.52901.44901.46421.439859,614,490
10 Apr 20241.50001.52251.48001.49751.472514,164,110
09 Apr 20241.53151.56051.49801.53431.50882,499,612
08 Apr 20241.51721.55151.52251.54241.51663,234,341
05 Apr 20241.51221.54001.49251.51251.48732,197,120
04 Apr 20241.47771.54451.48651.52811.50273,435,920
03 Apr 20241.43101.51751.45851.49231.46744,422,464
02 Apr 20241.43001.47551.44901.46241.438046,504,490
28 Mar 20241.42501.46401.44251.45481.43057,825,147
27 Mar 20241.42951.46801.43951.46681.44241,484,762
26 Mar 20241.41671.45651.43101.45151.42732,600,991
25 Mar 20241.42201.44001.42501.43361.40973,637,646
22 Mar 20241.41521.44851.42851.44231.418317,981,170
21 Mar 20241.42651.45201.41551.44051.41655,855,668
20 Mar 20241.41651.44251.39001.43201.408113,685,130
19 Mar 20241.37001.43551.39851.42611.4023136,396,100
18 Mar 20241.35901.40101.36751.39321.370010,150,320
15 Mar 20241.33501.38201.33801.37791.355028,408,190
14 Mar 20241.34901.36001.33851.35601.333422,889,320
13 Mar 20241.32071.36751.33901.34941.32697,210,107
12 Mar 20241.30951.35001.31701.34381.321416,975,200
11 Mar 20241.30001.32501.27951.32251.30054,816,216
08 Mar 20241.30621.32701.29451.31011.288225,231,450
07 Mar 20241.26751.32251.26901.30151.279814,974,450
06 Mar 20241.26131.29451.27251.28251.261126,774,430
05 Mar 20241.22421.27001.24151.26031.23935,895,837
04 Mar 20241.21951.25951.23401.24991.229114,395,300
01 Mar 20241.17501.24451.19351.23951.218812,400,120
29 Feb 20241.21331.23301.19451.21181.191612,728,690
28 Feb 20241.21701.23401.21451.22271.20243,222,426
27 Feb 20241.21031.23001.20901.22511.20479,566,837
26 Feb 20241.19001.21601.19501.19921.17924,781,057
23 Feb 20241.19801.20001.18051.19351.173612,536,530
22 Feb 20241.17701.19851.17001.19211.17234,505,522
21 Feb 20241.18651.18401.16001.18041.160733,388,280
20 Feb 20241.17001.18301.17301.17831.158713,927,230
19 Feb 20241.15501.19151.16701.18241.16271,180,170
16 Feb 20241.14601.17451.15601.16001.140716,426,820
15 Feb 20241.18201.18351.14401.15261.13343,374,959
14 Feb 20241.15001.19551.16401.17001.15051,332,600
13 Feb 20241.14601.18001.14201.17451.15495,007,780
12 Feb 20241.12431.14261.11401.12791.109126,254,640
09 Feb 20241.13401.12201.10501.11411.09555,456,320
08 Feb 20241.13901.13601.11291.12151.102876,216,940
07 Feb 20241.16501.14551.10901.12651.10771,038,689
06 Feb 20241.15551.18051.14551.16201.14272,497,436
05 Feb 20241.18001.19701.15531.18611.16638,660,166
02 Feb 20241.17301.18801.15001.17261.153117,519,540
01 Feb 20241.15801.18801.12001.16561.14614,930,834
31 Jan 20241.20981.22601.20051.20811.18805,617,703
30 Jan 20241.17001.20501.16401.20351.183417,360,960
29 Jan 20241.15451.17551.16001.16581.14643,276,104
26 Jan 20241.17001.16701.14651.16081.14152,152,765
25 Jan 20241.18001.17451.14251.15301.13387,182,249
24 Jan 20241.17601.19001.17101.19001.17011,335,349
23 Jan 20241.18601.17551.15251.16951.15001,940,595
22 Jan 20241.16401.17551.16001.16581.14633,065,324
19 Jan 20241.16201.16101.14151.15051.13135,282,553
18 Jan 20241.13851.15851.11501.14701.12796,492,607
17 Jan 20241.12571.13101.11251.11931.100615,214,940
16 Jan 20241.15001.14081.11251.12281.104123,079,930
15 Jan 20241.17001.16451.14851.15231.13312,035,943
12 Jan 20241.15501.16701.14801.15051.13137,625,578
11 Jan 20241.16201.18201.15631.17401.15442,722,983
10 Jan 20241.19901.20801.16591.17611.156510,336,940
09 Jan 20241.22421.23451.20001.20371.183621,683,880
08 Jan 20241.20551.24501.21791.23411.21354,664,256
05 Jan 20241.19081.23251.18901.21101.19084,848,293
04 Jan 20241.16401.19521.15651.17801.15844,325,013
03 Jan 20241.15001.18101.14951.16351.144139,675,740
02 Jan 20241.14201.14901.12151.14681.127734,146,670
29 Dec 20231.10451.12101.09101.11301.09442,268,816
28 Dec 20231.11351.10701.08801.09351.07531,958,305
27 Dec 20231.10851.11851.09101.09801.07972,053,612
27 Dec 20230.0243 Dividend
22 Dec 20231.14201.15001.12651.13301.09022,579,812
21 Dec 20231.11351.15301.11451.12591.08343,502,760
20 Dec 20231.12501.12601.11201.12021.077912,836,730
19 Dec 20231.12601.12451.07601.12201.07967,071,803
18 Dec 20231.11701.14301.11351.12701.084475,342,300
15 Dec 20231.16701.16001.11651.12631.08384,581,299
14 Dec 20231.22651.22701.13301.15721.113517,485,660
13 Dec 20231.25251.27301.21451.21941.173418,699,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...