UK markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.7152+0.0144 (+2.05%)
At close: 05:35PM CEST
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.69680.72120.69560.71520.715224,915,841
06 Oct 20220.71300.71900.69260.70080.700817,738,889
05 Oct 20220.72660.73040.70220.70880.708815,964,327
04 Oct 20220.71680.73460.71520.72700.727030,079,159
03 Oct 20220.68020.70480.67500.70220.702223,188,051
30 Sept 20220.69480.71000.68600.68840.688431,149,607
29 Sept 20220.70600.70820.68240.68940.689431,625,647
28 Sept 20220.71000.71760.69700.70560.705644,954,730
27 Sept 20220.77900.78120.71340.71660.716656,813,883
26 Sept 20220.78040.78300.74600.76620.766248,836,396
23 Sept 20220.80000.80000.76500.78520.785244,827,572
22 Sept 20220.75000.79960.74920.79460.794651,513,332
21 Sept 20220.75120.76400.74560.75680.756825,422,151
20 Sept 20220.76140.77180.75860.76000.760024,136,443
19 Sept 20220.74720.76080.73880.75560.755621,813,379
16 Sept 20220.76000.76600.74320.74580.745844,004,817
15 Sept 20220.74380.78520.74380.77500.775047,747,133
14 Sept 20220.73520.75320.72500.73880.738825,489,473
13 Sept 20220.76500.76940.72600.73840.738441,058,450
12 Sept 20220.75200.76760.75000.76340.763435,587,212
09 Sept 20220.72300.75660.71960.74480.744869,454,392
08 Sept 20220.68300.72280.67360.71580.715864,277,822
07 Sept 20220.67620.69060.66260.67800.678032,316,420
06 Sept 20220.67460.69520.67040.68560.685630,904,123
05 Sept 20220.67160.67640.66200.67440.674420,999,072
02 Sept 20220.67160.68980.66720.68540.685422,648,311
01 Sept 20220.67920.68600.66400.66940.669425,396,418
31 Aug 20220.68320.69120.67040.68700.687035,952,391
30 Aug 20220.65900.69180.65800.67740.677446,036,478
29 Aug 20220.63640.65600.63400.65600.656019,563,730
26 Aug 20220.64200.65700.63940.64460.644623,829,984
25 Aug 20220.65160.65600.63780.63820.638213,827,048
24 Aug 20220.65300.65640.64180.64900.64909,075,659
23 Aug 20220.64340.65740.64080.65260.652615,706,443
22 Aug 20220.64500.64540.63200.64320.643218,455,308
19 Aug 20220.66940.67000.64540.64840.648426,520,844
18 Aug 20220.67600.68320.66840.67340.673413,561,963
17 Aug 20220.68800.69360.66840.67600.676023,200,797
16 Aug 20220.67320.68660.67120.68200.682022,094,812
15 Aug 20220.68200.68200.66300.67140.671415,001,100
12 Aug 20220.67120.68220.66900.67820.678219,415,547
11 Aug 20220.67180.67400.66520.66780.667813,783,609
10 Aug 20220.66720.67400.65680.66620.666228,624,034
09 Aug 20220.66180.67120.65700.66500.665018,093,340
08 Aug 20220.66260.67040.65340.66380.663823,736,538
05 Aug 20220.63500.66380.63440.66000.660034,577,896
04 Aug 20220.63700.65000.63000.63260.632622,525,696
03 Aug 20220.64100.64520.62620.63780.637824,522,953
02 Aug 20220.62140.65200.62140.64700.647030,781,784
01 Aug 20220.62600.64700.62160.62160.621636,501,519
29 Jul 20220.65460.65460.62160.62460.624650,516,631
28 Jul 20220.68900.70000.63520.63880.638857,068,740
27 Jul 20220.66060.67320.64620.67260.672632,741,129
26 Jul 20220.64800.66020.63820.65320.653226,599,247
25 Jul 20220.63300.66000.62740.65340.653427,130,357
22 Jul 20220.65300.66980.62820.63000.630034,937,528
21 Jul 20220.64140.69160.63780.66180.661853,282,133
20 Jul 20220.66960.67600.62500.64480.644842,348,640
19 Jul 20220.62120.66520.61500.66080.660851,623,379
18 Jul 20220.63500.63500.61300.62140.621435,030,049
15 Jul 20220.60000.62160.59540.61780.617830,681,914
14 Jul 20220.60520.62040.59340.59960.599645,723,174
13 Jul 20220.60600.62320.58900.61200.612049,609,336
12 Jul 20220.65200.65400.57500.61180.6118107,838,046
11 Jul 20220.66100.66700.65120.66100.661023,413,225
08 Jul 20220.67980.68140.65640.67520.675255,442,484
07 Jul 20220.66260.68600.65860.67740.677436,309,314
06 Jul 20220.70100.70540.64540.64920.649268,839,879
05 Jul 20220.74000.74500.69420.69560.695635,719,160
04 Jul 20220.76400.76400.73120.73600.736028,367,454
01 Jul 20220.76000.79700.75160.76040.760427,773,009
30 Jun 20220.77500.78760.74680.76060.760631,707,164
29 Jun 20220.78100.79280.77800.78680.786816,442,794
28 Jun 20220.79680.81160.78220.78420.784227,947,454
27 Jun 20220.80440.81300.78360.78540.785429,467,026
24 Jun 20220.81360.81700.78220.80660.806636,118,870
23 Jun 20220.84300.85620.80540.80800.808044,317,761
22 Jun 20220.84180.85640.82720.84880.848832,055,221
21 Jun 20220.84800.86400.84260.85860.858690,359,574
20 Jun 20220.80800.84860.79660.83800.838025,937,572
17 Jun 20220.76720.81300.76240.80000.800059,905,988
16 Jun 20220.77600.77800.75140.75700.757021,520,358
15 Jun 20220.77260.78580.76660.77600.776031,209,171
14 Jun 20220.76820.77860.75140.75780.757823,333,086
13 Jun 20220.77700.78220.75000.75980.759848,441,379
10 Jun 20220.83500.84160.78820.79060.790643,501,356
09 Jun 20220.83000.85160.82880.84580.845826,846,043
08 Jun 20220.85540.85700.83600.83660.836621,001,633
07 Jun 20220.84740.85600.84520.85100.851019,551,545
06 Jun 20220.83100.85700.82800.85040.850420,760,729
03 Jun 20220.83660.83760.82100.82220.822210,771,398
02 Jun 20220.83400.83860.82440.83020.830214,017,368
01 Jun 20220.84160.84940.82620.82620.826221,847,228
31 May 20220.84140.85000.82600.83300.833018,776,104
30 May 20220.84220.85080.82940.84160.841632,629,350
27 May 20220.85300.86500.82200.82640.826444,391,955
26 May 20220.82000.85220.81700.85140.851452,026,926
25 May 20220.80380.81960.79800.81960.819651,487,264
24 May 20220.76660.80260.76500.79100.791039,849,035
23 May 20220.74480.77520.73860.77520.775239,583,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...