UK Markets close in 16 mins

Banco de Sabadell, S.A. (SAB.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.3813-0.0089 (-2.28%)
As of 4:59PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20210.39480.39870.37800.38130.381330,815,889
18 Jan 20210.38150.39350.38000.39020.390234,661,371
15 Jan 20210.40520.40570.38020.38130.381361,537,460
14 Jan 20210.39500.40850.39490.40320.403255,745,299
13 Jan 20210.41840.41840.39600.39730.397344,289,131
12 Jan 20210.40000.41990.39880.41400.414062,362,561
11 Jan 20210.39460.40810.38500.39490.394941,261,599
08 Jan 20210.40910.40910.39210.39570.395743,505,899
07 Jan 20210.38200.40780.37110.40780.407862,868,483
06 Jan 20210.36660.39120.36190.38360.383664,080,453
05 Jan 20210.34350.36380.34350.36060.360636,439,049
04 Jan 20210.35840.36000.34330.34780.347844,695,773
31 Dec 20200.35750.36090.35020.35400.354020,222,732
30 Dec 20200.35910.36450.35800.36110.361128,708,837
29 Dec 20200.36670.36870.35650.35930.359340,734,140
28 Dec 20200.37500.37790.35750.36480.364832,641,653
24 Dec 20200.36490.37200.36440.36640.366427,145,723
23 Dec 20200.34190.36050.33920.36030.360343,049,530
22 Dec 20200.33580.34270.33110.34100.341063,809,998
21 Dec 20200.34610.34610.32640.33340.333475,696,035
18 Dec 20200.36260.36650.35600.35770.357750,040,426
17 Dec 20200.37440.37530.36060.36150.361539,843,343
16 Dec 20200.37920.38200.36700.37060.370649,653,976
15 Dec 20200.35800.37800.35540.37800.378045,868,471
14 Dec 20200.35370.37270.35300.35980.359853,512,608
11 Dec 20200.36150.36200.34070.34630.346352,970,438
10 Dec 20200.37550.37970.35260.35640.356471,592,003
09 Dec 20200.37900.38440.36850.36900.369046,029,430
08 Dec 20200.36600.38250.36510.37270.372747,664,368
07 Dec 20200.36590.37580.35770.36750.367540,782,426
04 Dec 20200.36500.37760.36250.36600.366059,426,007
03 Dec 20200.35920.36690.35350.36580.365840,756,438
02 Dec 20200.34040.36000.33670.36000.360069,582,133
01 Dec 20200.33100.34260.32770.34260.342672,877,519
30 Nov 20200.34500.34500.32550.32550.3255113,253,933
27 Nov 20200.33000.37040.33000.34760.3476195,577,013
26 Nov 20200.41960.42100.38620.40220.402283,615,333
25 Nov 20200.43660.44280.41500.42520.425265,183,952
24 Nov 20200.41630.43100.41250.43100.431073,824,580
23 Nov 20200.41690.42200.40510.41110.411166,099,247
20 Nov 20200.42300.43260.41200.41200.412064,516,922
19 Nov 20200.42630.42900.41050.41930.419378,161,052
18 Nov 20200.44950.44950.42380.44000.440098,014,802
17 Nov 20200.44630.45000.42240.44730.4473182,808,581
16 Nov 20200.36310.42000.36310.41900.4190198,989,782
13 Nov 20200.32500.34200.32430.33630.336363,131,957
12 Nov 20200.31600.32980.31000.32800.328066,133,813
11 Nov 20200.33110.33920.31640.32520.325284,042,607
10 Nov 20200.31500.34150.30750.33220.3322153,944,522
09 Nov 20200.26980.31620.26720.31620.3162173,551,392
06 Nov 20200.27410.28050.26550.26550.265546,441,173
05 Nov 20200.27300.27820.26220.27650.276549,242,359
04 Nov 20200.27400.27840.26700.27020.270259,541,867
03 Nov 20200.27500.28700.27110.28540.285456,344,084
02 Nov 20200.26360.27300.26100.27300.273047,832,302
30 Oct 20200.25200.26200.25000.26200.262047,088,904
29 Oct 20200.26310.26510.25050.25460.254687,189,196
28 Oct 20200.26810.26810.25660.26090.260968,766,215
27 Oct 20200.29000.29040.27100.27200.272044,030,099
26 Oct 20200.28080.29140.27780.28300.283038,475,008
23 Oct 20200.27590.28950.27550.28910.289157,459,219
22 Oct 20200.27410.27730.26260.27490.274951,840,151
21 Oct 20200.28400.28770.27620.27620.276235,164,715
20 Oct 20200.27890.28450.26950.28050.280545,998,759
19 Oct 20200.28300.28400.27250.27850.278543,336,663
16 Oct 20200.27930.28350.26670.28140.281459,593,655
15 Oct 20200.27900.27900.26690.27700.277064,430,129
14 Oct 20200.28250.28920.27850.28170.281746,997,978
13 Oct 20200.29560.29560.28200.28230.282349,659,055
12 Oct 20200.30470.30800.29410.29500.295036,084,174
09 Oct 20200.31640.31650.30350.30400.304035,855,478
08 Oct 20200.31560.31700.30900.31400.314036,087,867
07 Oct 20200.30930.31480.30290.30750.307545,217,842
06 Oct 20200.30100.31550.29550.31260.312656,847,169
05 Oct 20200.29700.30400.29000.30000.300068,823,490
02 Oct 20200.28000.28900.27900.28900.289037,202,254
01 Oct 20200.29850.30000.28150.28460.284656,097,917
30 Sep 20200.28390.30130.27700.29720.297252,092,498
29 Sep 20200.29890.29890.28570.28570.285738,620,843
28 Sep 20200.29480.29970.28840.29970.299734,986,695
25 Sep 20200.29880.29890.28610.28660.286640,898,183
24 Sep 20200.29050.30520.28500.29610.296148,468,783
23 Sep 20200.31520.32100.29730.29770.297746,842,460
22 Sep 20200.31940.32000.30840.30990.309944,812,941
21 Sep 20200.33000.33000.30600.31310.313168,978,297
18 Sep 2020------
17 Sep 20200.35520.36170.34900.36000.360041,466,650
16 Sep 20200.35500.36080.34510.35970.359737,949,113
15 Sep 20200.37170.37360.35740.35870.358741,287,080
14 Sep 20200.38000.38250.36750.37380.373838,360,325
11 Sep 20200.38500.38500.37320.37400.374037,963,548
10 Sep 20200.39500.39840.37670.38670.386753,790,473
09 Sep 20200.40000.40000.38530.39320.393249,150,172
08 Sep 20200.38850.40200.38000.38530.385391,162,508
07 Sep 20200.39000.42100.37340.38010.380191,085,896
04 Sep 20200.34000.37260.33900.37260.3726138,490,537
03 Sep 20200.32400.33770.32400.32740.327462,151,491
02 Sep 20200.32840.33300.31760.31810.318145,685,660
01 Sep 20200.33400.33560.32300.33050.330564,208,118
31 Aug 20200.34720.35100.33650.33820.338242,390,483
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...