Banco de Sabadell, S.A. (SAB.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6375 | 1.7270 | 1.6335 | 1.6910 | 1.6910 | 49,306,858 |
| 25 Apr 2024 | 1.5820 | 1.7365 | 1.5790 | 1.6375 | 1.6375 | 180,743,904 |
| 24 Apr 2024 | 1.5320 | 1.5350 | 1.4925 | 1.5060 | 1.5060 | 77,039,418 |
| 23 Apr 2024 | 1.4995 | 1.5355 | 1.4985 | 1.5195 | 1.5195 | 31,215,504 |
| 22 Apr 2024 | 1.5000 | 1.5060 | 1.4810 | 1.4945 | 1.4945 | 18,178,637 |
| 19 Apr 2024 | 1.4795 | 1.4885 | 1.4570 | 1.4845 | 1.4845 | 24,109,067 |
| 18 Apr 2024 | 1.4560 | 1.5075 | 1.4535 | 1.5025 | 1.5025 | 35,030,488 |
| 17 Apr 2024 | 1.4100 | 1.4510 | 1.4090 | 1.4435 | 1.4435 | 19,557,523 |
| 16 Apr 2024 | 1.4155 | 1.4250 | 1.3985 | 1.4025 | 1.4025 | 23,513,131 |
| 16 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 1.4330 | 1.4805 | 1.4145 | 1.4525 | 1.4225 | 38,196,516 |
| 12 Apr 2024 | 1.4500 | 1.4655 | 1.4320 | 1.4395 | 1.4098 | 28,901,056 |
| 11 Apr 2024 | 1.5235 | 1.5270 | 1.4480 | 1.4690 | 1.4387 | 53,331,465 |
| 10 Apr 2024 | 1.5005 | 1.5235 | 1.4800 | 1.5165 | 1.4852 | 76,159,932 |
| 09 Apr 2024 | 1.5570 | 1.5605 | 1.4975 | 1.5005 | 1.4695 | 26,795,849 |
| 08 Apr 2024 | 1.5345 | 1.5520 | 1.5205 | 1.5490 | 1.5170 | 19,492,997 |
| 05 Apr 2024 | 1.5310 | 1.5435 | 1.4925 | 1.5315 | 1.4999 | 24,880,159 |
| 04 Apr 2024 | 1.5135 | 1.5445 | 1.5125 | 1.5440 | 1.5121 | 28,711,665 |
| 03 Apr 2024 | 1.4585 | 1.5185 | 1.4585 | 1.5150 | 1.4837 | 29,341,270 |
| 02 Apr 2024 | 1.4550 | 1.4760 | 1.4465 | 1.4555 | 1.4254 | 19,689,779 |
| 28 Mar 2024 | 1.4455 | 1.4620 | 1.4450 | 1.4550 | 1.4249 | 17,522,171 |
| 27 Mar 2024 | 1.4555 | 1.4685 | 1.4390 | 1.4400 | 1.4103 | 21,771,541 |
| 26 Mar 2024 | 1.4385 | 1.4580 | 1.4340 | 1.4515 | 1.4215 | 17,333,240 |
| 25 Mar 2024 | 1.4380 | 1.4415 | 1.4230 | 1.4345 | 1.4049 | 15,515,562 |
| 22 Mar 2024 | 1.4300 | 1.4490 | 1.4200 | 1.4395 | 1.4098 | 22,737,866 |
| 21 Mar 2024 | 1.4490 | 1.4520 | 1.4150 | 1.4325 | 1.4029 | 29,630,915 |
| 20 Mar 2024 | 1.4300 | 1.4435 | 1.3905 | 1.4320 | 1.4024 | 31,384,877 |
| 19 Mar 2024 | 1.4000 | 1.4355 | 1.3985 | 1.4280 | 1.3985 | 23,755,668 |
| 18 Mar 2024 | 1.3745 | 1.4020 | 1.3670 | 1.3950 | 1.3662 | 25,429,176 |
| 15 Mar 2024 | 1.3420 | 1.3820 | 1.3355 | 1.3785 | 1.3500 | 57,690,756 |
| 14 Mar 2024 | 1.3450 | 1.3600 | 1.3360 | 1.3470 | 1.3192 | 26,911,823 |
| 13 Mar 2024 | 1.3420 | 1.3680 | 1.3375 | 1.3490 | 1.3211 | 27,056,523 |
| 12 Mar 2024 | 1.3205 | 1.3500 | 1.3180 | 1.3420 | 1.3143 | 30,428,573 |
| 11 Mar 2024 | 1.2960 | 1.3245 | 1.2725 | 1.3175 | 1.2903 | 27,721,110 |
| 08 Mar 2024 | 1.3095 | 1.3270 | 1.2940 | 1.3025 | 1.2756 | 26,478,957 |
| 07 Mar 2024 | 1.2930 | 1.3230 | 1.2660 | 1.3025 | 1.2756 | 48,316,848 |
| 06 Mar 2024 | 1.2770 | 1.2950 | 1.2725 | 1.2825 | 1.2560 | 21,824,382 |
| 05 Mar 2024 | 1.2500 | 1.2700 | 1.2445 | 1.2700 | 1.2438 | 21,617,367 |
| 04 Mar 2024 | 1.2455 | 1.2590 | 1.2415 | 1.2525 | 1.2266 | 21,570,673 |
| 01 Mar 2024 | 1.1940 | 1.2445 | 1.1905 | 1.2395 | 1.2139 | 32,504,283 |
| 29 Feb 2024 | 1.2195 | 1.2345 | 1.1930 | 1.1970 | 1.1723 | 29,214,743 |
| 28 Feb 2024 | 1.2255 | 1.2345 | 1.2140 | 1.2225 | 1.1973 | 17,284,476 |
| 27 Feb 2024 | 1.2105 | 1.2300 | 1.2075 | 1.2250 | 1.1997 | 15,882,454 |
| 26 Feb 2024 | 1.2000 | 1.2175 | 1.1925 | 1.2145 | 1.1894 | 19,365,832 |
| 23 Feb 2024 | 1.1990 | 1.2005 | 1.1785 | 1.1935 | 1.1688 | 13,660,174 |
| 22 Feb 2024 | 1.1730 | 1.1990 | 1.1675 | 1.1905 | 1.1659 | 34,332,065 |
| 21 Feb 2024 | 1.1800 | 1.1850 | 1.1615 | 1.1635 | 1.1395 | 13,667,169 |
| 20 Feb 2024 | 1.1795 | 1.1840 | 1.1715 | 1.1750 | 1.1507 | 8,854,098 |
| 19 Feb 2024 | 1.1700 | 1.1945 | 1.1695 | 1.1790 | 1.1546 | 14,489,963 |
| 16 Feb 2024 | 1.1650 | 1.1750 | 1.1530 | 1.1655 | 1.1414 | 16,646,956 |
| 15 Feb 2024 | 1.1795 | 1.1855 | 1.1430 | 1.1525 | 1.1287 | 16,866,353 |
| 14 Feb 2024 | 1.1725 | 1.1960 | 1.1510 | 1.1755 | 1.1512 | 17,202,360 |
| 13 Feb 2024 | 1.1460 | 1.1800 | 1.1400 | 1.1775 | 1.1532 | 27,795,291 |
| 12 Feb 2024 | 1.1165 | 1.1450 | 1.1135 | 1.1425 | 1.1189 | 17,411,061 |
| 09 Feb 2024 | 1.1150 | 1.1220 | 1.1045 | 1.1120 | 1.0890 | 21,285,664 |
| 08 Feb 2024 | 1.1295 | 1.1360 | 1.1130 | 1.1130 | 1.0900 | 17,055,544 |
| 07 Feb 2024 | 1.1455 | 1.1455 | 1.1090 | 1.1265 | 1.1032 | 29,547,604 |
| 06 Feb 2024 | 1.1655 | 1.1815 | 1.1455 | 1.1465 | 1.1228 | 19,377,768 |
| 05 Feb 2024 | 1.1830 | 1.2000 | 1.1550 | 1.1555 | 1.1316 | 29,035,620 |
| 02 Feb 2024 | 1.1820 | 1.1835 | 1.1490 | 1.1710 | 1.1468 | 29,262,597 |
| 01 Feb 2024 | 1.1450 | 1.1885 | 1.1210 | 1.1715 | 1.1473 | 74,326,592 |
| 31 Jan 2024 | 1.2100 | 1.2260 | 1.2005 | 1.2060 | 1.1811 | 23,058,429 |
| 30 Jan 2024 | 1.1650 | 1.2050 | 1.1625 | 1.2030 | 1.1782 | 25,255,360 |
| 29 Jan 2024 | 1.1650 | 1.1775 | 1.1600 | 1.1660 | 1.1419 | 17,413,399 |
| 26 Jan 2024 | 1.1545 | 1.1665 | 1.1445 | 1.1665 | 1.1424 | 14,289,387 |
| 25 Jan 2024 | 1.1730 | 1.1740 | 1.1380 | 1.1530 | 1.1292 | 30,342,773 |
| 24 Jan 2024 | 1.1760 | 1.1900 | 1.1710 | 1.1900 | 1.1654 | 13,111,502 |
| 23 Jan 2024 | 1.1735 | 1.1760 | 1.1515 | 1.1700 | 1.1458 | 21,247,152 |
| 22 Jan 2024 | 1.1630 | 1.1760 | 1.1590 | 1.1680 | 1.1439 | 15,656,546 |
| 19 Jan 2024 | 1.1580 | 1.1610 | 1.1390 | 1.1505 | 1.1267 | 23,065,172 |
| 18 Jan 2024 | 1.1225 | 1.1580 | 1.1145 | 1.1470 | 1.1233 | 54,499,079 |
| 17 Jan 2024 | 1.1200 | 1.1330 | 1.1120 | 1.1195 | 1.0964 | 17,991,898 |
| 16 Jan 2024 | 1.1400 | 1.1400 | 1.1120 | 1.1285 | 1.1052 | 33,488,906 |
| 15 Jan 2024 | 1.1575 | 1.1640 | 1.1505 | 1.1525 | 1.1287 | 9,680,422 |
| 12 Jan 2024 | 1.1550 | 1.1680 | 1.1475 | 1.1505 | 1.1267 | 16,326,453 |
| 11 Jan 2024 | 1.1730 | 1.1830 | 1.1565 | 1.1565 | 1.1326 | 19,584,754 |
| 10 Jan 2024 | 1.2080 | 1.2080 | 1.1660 | 1.1660 | 1.1419 | 30,199,660 |
| 09 Jan 2024 | 1.2325 | 1.2340 | 1.1975 | 1.2125 | 1.1875 | 24,388,823 |
| 08 Jan 2024 | 1.2240 | 1.2455 | 1.2150 | 1.2340 | 1.2085 | 24,328,401 |
| 05 Jan 2024 | 1.1930 | 1.2335 | 1.1875 | 1.2215 | 1.1963 | 38,140,736 |
| 04 Jan 2024 | 1.1640 | 1.1950 | 1.1560 | 1.1950 | 1.1703 | 23,166,034 |
| 03 Jan 2024 | 1.1500 | 1.1815 | 1.1495 | 1.1620 | 1.1380 | 32,581,472 |
| 02 Jan 2024 | 1.1260 | 1.1500 | 1.1220 | 1.1470 | 1.1233 | 33,884,642 |
| 29 Dec 2023 | 1.0920 | 1.1210 | 1.0920 | 1.1130 | 1.0900 | 24,058,388 |
| 28 Dec 2023 | 1.1000 | 1.1045 | 1.0850 | 1.0955 | 1.0729 | 16,601,094 |
| 27 Dec 2023 | 1.1000 | 1.1215 | 1.0915 | 1.1020 | 1.0792 | 31,850,746 |
| 27 Dec 2023 | 0.03 Dividend | |||||
| 22 Dec 2023 | 1.1350 | 1.1380 | 1.1265 | 1.1310 | 1.0783 | 18,667,482 |
| 21 Dec 2023 | 1.1145 | 1.1310 | 1.1145 | 1.1285 | 1.0759 | 33,268,958 |
| 20 Dec 2023 | 1.1260 | 1.1290 | 1.1110 | 1.1200 | 1.0678 | 25,832,338 |
| 19 Dec 2023 | 1.1235 | 1.1240 | 1.1110 | 1.1220 | 1.0697 | 30,711,712 |
| 18 Dec 2023 | 1.1230 | 1.1435 | 1.1140 | 1.1230 | 1.0706 | 32,049,073 |
| 15 Dec 2023 | 1.1570 | 1.1590 | 1.1165 | 1.1230 | 1.0706 | 60,794,414 |
| 14 Dec 2023 | 1.2240 | 1.2250 | 1.1320 | 1.1535 | 1.0997 | 88,182,538 |
| 13 Dec 2023 | 1.2230 | 1.2350 | 1.2135 | 1.2150 | 1.1583 | 21,609,530 |
| 12 Dec 2023 | 1.2400 | 1.2490 | 1.2150 | 1.2260 | 1.1688 | 18,944,276 |
| 11 Dec 2023 | 1.2400 | 1.2515 | 1.2130 | 1.2405 | 1.1827 | 24,799,229 |
| 08 Dec 2023 | 1.2385 | 1.2420 | 1.2095 | 1.2325 | 1.1750 | 32,969,301 |
| 07 Dec 2023 | 1.3045 | 1.3050 | 1.2275 | 1.2380 | 1.1803 | 62,378,975 |
| 06 Dec 2023 | 1.3480 | 1.3500 | 1.3155 | 1.3155 | 1.2542 | 22,579,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.