The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	0.3948	0.3987	0.3780	0.3813	0.3813	30,815,889
18 Jan 2021	0.3815	0.3935	0.3800	0.3902	0.3902	34,661,371
15 Jan 2021	0.4052	0.4057	0.3802	0.3813	0.3813	61,537,460
14 Jan 2021	0.3950	0.4085	0.3949	0.4032	0.4032	55,745,299
13 Jan 2021	0.4184	0.4184	0.3960	0.3973	0.3973	44,289,131
12 Jan 2021	0.4000	0.4199	0.3988	0.4140	0.4140	62,362,561
11 Jan 2021	0.3946	0.4081	0.3850	0.3949	0.3949	41,261,599
08 Jan 2021	0.4091	0.4091	0.3921	0.3957	0.3957	43,505,899
07 Jan 2021	0.3820	0.4078	0.3711	0.4078	0.4078	62,868,483
06 Jan 2021	0.3666	0.3912	0.3619	0.3836	0.3836	64,080,453
05 Jan 2021	0.3435	0.3638	0.3435	0.3606	0.3606	36,439,049
04 Jan 2021	0.3584	0.3600	0.3433	0.3478	0.3478	44,695,773
31 Dec 2020	0.3575	0.3609	0.3502	0.3540	0.3540	20,222,732
30 Dec 2020	0.3591	0.3645	0.3580	0.3611	0.3611	28,708,837
29 Dec 2020	0.3667	0.3687	0.3565	0.3593	0.3593	40,734,140
28 Dec 2020	0.3750	0.3779	0.3575	0.3648	0.3648	32,641,653
24 Dec 2020	0.3649	0.3720	0.3644	0.3664	0.3664	27,145,723
23 Dec 2020	0.3419	0.3605	0.3392	0.3603	0.3603	43,049,530
22 Dec 2020	0.3358	0.3427	0.3311	0.3410	0.3410	63,809,998
21 Dec 2020	0.3461	0.3461	0.3264	0.3334	0.3334	75,696,035
18 Dec 2020	0.3626	0.3665	0.3560	0.3577	0.3577	50,040,426
17 Dec 2020	0.3744	0.3753	0.3606	0.3615	0.3615	39,843,343
16 Dec 2020	0.3792	0.3820	0.3670	0.3706	0.3706	49,653,976
15 Dec 2020	0.3580	0.3780	0.3554	0.3780	0.3780	45,868,471
14 Dec 2020	0.3537	0.3727	0.3530	0.3598	0.3598	53,512,608
11 Dec 2020	0.3615	0.3620	0.3407	0.3463	0.3463	52,970,438
10 Dec 2020	0.3755	0.3797	0.3526	0.3564	0.3564	71,592,003
09 Dec 2020	0.3790	0.3844	0.3685	0.3690	0.3690	46,029,430
08 Dec 2020	0.3660	0.3825	0.3651	0.3727	0.3727	47,664,368
07 Dec 2020	0.3659	0.3758	0.3577	0.3675	0.3675	40,782,426
04 Dec 2020	0.3650	0.3776	0.3625	0.3660	0.3660	59,426,007
03 Dec 2020	0.3592	0.3669	0.3535	0.3658	0.3658	40,756,438
02 Dec 2020	0.3404	0.3600	0.3367	0.3600	0.3600	69,582,133
01 Dec 2020	0.3310	0.3426	0.3277	0.3426	0.3426	72,877,519
30 Nov 2020	0.3450	0.3450	0.3255	0.3255	0.3255	113,253,933
27 Nov 2020	0.3300	0.3704	0.3300	0.3476	0.3476	195,577,013
26 Nov 2020	0.4196	0.4210	0.3862	0.4022	0.4022	83,615,333
25 Nov 2020	0.4366	0.4428	0.4150	0.4252	0.4252	65,183,952
24 Nov 2020	0.4163	0.4310	0.4125	0.4310	0.4310	73,824,580
23 Nov 2020	0.4169	0.4220	0.4051	0.4111	0.4111	66,099,247
20 Nov 2020	0.4230	0.4326	0.4120	0.4120	0.4120	64,516,922
19 Nov 2020	0.4263	0.4290	0.4105	0.4193	0.4193	78,161,052
18 Nov 2020	0.4495	0.4495	0.4238	0.4400	0.4400	98,014,802
17 Nov 2020	0.4463	0.4500	0.4224	0.4473	0.4473	182,808,581
16 Nov 2020	0.3631	0.4200	0.3631	0.4190	0.4190	198,989,782
13 Nov 2020	0.3250	0.3420	0.3243	0.3363	0.3363	63,131,957
12 Nov 2020	0.3160	0.3298	0.3100	0.3280	0.3280	66,133,813
11 Nov 2020	0.3311	0.3392	0.3164	0.3252	0.3252	84,042,607
10 Nov 2020	0.3150	0.3415	0.3075	0.3322	0.3322	153,944,522
09 Nov 2020	0.2698	0.3162	0.2672	0.3162	0.3162	173,551,392
06 Nov 2020	0.2741	0.2805	0.2655	0.2655	0.2655	46,441,173
05 Nov 2020	0.2730	0.2782	0.2622	0.2765	0.2765	49,242,359
04 Nov 2020	0.2740	0.2784	0.2670	0.2702	0.2702	59,541,867
03 Nov 2020	0.2750	0.2870	0.2711	0.2854	0.2854	56,344,084
02 Nov 2020	0.2636	0.2730	0.2610	0.2730	0.2730	47,832,302
30 Oct 2020	0.2520	0.2620	0.2500	0.2620	0.2620	47,088,904
29 Oct 2020	0.2631	0.2651	0.2505	0.2546	0.2546	87,189,196
28 Oct 2020	0.2681	0.2681	0.2566	0.2609	0.2609	68,766,215
27 Oct 2020	0.2900	0.2904	0.2710	0.2720	0.2720	44,030,099
26 Oct 2020	0.2808	0.2914	0.2778	0.2830	0.2830	38,475,008
23 Oct 2020	0.2759	0.2895	0.2755	0.2891	0.2891	57,459,219
22 Oct 2020	0.2741	0.2773	0.2626	0.2749	0.2749	51,840,151
21 Oct 2020	0.2840	0.2877	0.2762	0.2762	0.2762	35,164,715
20 Oct 2020	0.2789	0.2845	0.2695	0.2805	0.2805	45,998,759
19 Oct 2020	0.2830	0.2840	0.2725	0.2785	0.2785	43,336,663
16 Oct 2020	0.2793	0.2835	0.2667	0.2814	0.2814	59,593,655
15 Oct 2020	0.2790	0.2790	0.2669	0.2770	0.2770	64,430,129
14 Oct 2020	0.2825	0.2892	0.2785	0.2817	0.2817	46,997,978
13 Oct 2020	0.2956	0.2956	0.2820	0.2823	0.2823	49,659,055
12 Oct 2020	0.3047	0.3080	0.2941	0.2950	0.2950	36,084,174
09 Oct 2020	0.3164	0.3165	0.3035	0.3040	0.3040	35,855,478
08 Oct 2020	0.3156	0.3170	0.3090	0.3140	0.3140	36,087,867
07 Oct 2020	0.3093	0.3148	0.3029	0.3075	0.3075	45,217,842
06 Oct 2020	0.3010	0.3155	0.2955	0.3126	0.3126	56,847,169
05 Oct 2020	0.2970	0.3040	0.2900	0.3000	0.3000	68,823,490
02 Oct 2020	0.2800	0.2890	0.2790	0.2890	0.2890	37,202,254
01 Oct 2020	0.2985	0.3000	0.2815	0.2846	0.2846	56,097,917
30 Sep 2020	0.2839	0.3013	0.2770	0.2972	0.2972	52,092,498
29 Sep 2020	0.2989	0.2989	0.2857	0.2857	0.2857	38,620,843
28 Sep 2020	0.2948	0.2997	0.2884	0.2997	0.2997	34,986,695
25 Sep 2020	0.2988	0.2989	0.2861	0.2866	0.2866	40,898,183
24 Sep 2020	0.2905	0.3052	0.2850	0.2961	0.2961	48,468,783
23 Sep 2020	0.3152	0.3210	0.2973	0.2977	0.2977	46,842,460
22 Sep 2020	0.3194	0.3200	0.3084	0.3099	0.3099	44,812,941
21 Sep 2020	0.3300	0.3300	0.3060	0.3131	0.3131	68,978,297
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	0.3552	0.3617	0.3490	0.3600	0.3600	41,466,650
16 Sep 2020	0.3550	0.3608	0.3451	0.3597	0.3597	37,949,113
15 Sep 2020	0.3717	0.3736	0.3574	0.3587	0.3587	41,287,080
14 Sep 2020	0.3800	0.3825	0.3675	0.3738	0.3738	38,360,325
11 Sep 2020	0.3850	0.3850	0.3732	0.3740	0.3740	37,963,548
10 Sep 2020	0.3950	0.3984	0.3767	0.3867	0.3867	53,790,473
09 Sep 2020	0.4000	0.4000	0.3853	0.3932	0.3932	49,150,172
08 Sep 2020	0.3885	0.4020	0.3800	0.3853	0.3853	91,162,508
07 Sep 2020	0.3900	0.4210	0.3734	0.3801	0.3801	91,085,896
04 Sep 2020	0.3400	0.3726	0.3390	0.3726	0.3726	138,490,537
03 Sep 2020	0.3240	0.3377	0.3240	0.3274	0.3274	62,151,491
02 Sep 2020	0.3284	0.3330	0.3176	0.3181	0.3181	45,685,660
01 Sep 2020	0.3340	0.3356	0.3230	0.3305	0.3305	64,208,118
31 Aug 2020	0.3472	0.3510	0.3365	0.3382	0.3382	42,390,483
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,724.49+3.84(+0.06%)

FTSE 25020,618.33-21.01(-0.10%)

AIM1,177.81+3.54(+0.30%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

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

FTSE 100
6,724.49
+3.84(+0.06%)

FTSE 250
20,618.33
-21.01(-0.10%)

AIM
1,177.81
+3.54(+0.30%)