UK markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.8584-0.0026 (-0.30%)
At close: 05:35PM CET
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.85720.86220.85280.85840.85849,142,768
02 Dec 20220.85540.86600.84680.86100.861019,968,234
01 Dec 20220.89380.89600.85100.85580.855848,260,866
30 Nov 20220.88700.89500.87820.88940.889425,941,118
29 Nov 20220.87300.88500.86700.88500.885018,589,842
28 Nov 20220.87040.88300.86740.87300.873013,534,391
25 Nov 20220.86600.87640.86600.87640.876417,311,205
24 Nov 20220.87620.88500.86020.86600.866022,531,288
23 Nov 20220.86840.88600.86380.87620.876227,899,560
22 Nov 20220.84600.87160.84600.86820.868236,032,125
21 Nov 20220.83440.85460.83320.84340.843426,434,306
18 Nov 20220.83200.84260.82840.83660.836624,797,664
17 Nov 20220.83800.84000.82200.82820.828224,970,455
16 Nov 20220.83000.84520.82980.83720.837248,640,764
15 Nov 20220.79420.83320.79380.83320.833255,396,101
14 Nov 20220.78200.79300.77740.78840.788422,634,226
11 Nov 20220.79580.80480.77820.78540.785437,260,303
10 Nov 20220.81080.82500.77940.79280.792852,750,072
09 Nov 20220.81220.82300.80300.81060.810634,927,331
08 Nov 20220.81320.82020.80920.81260.812619,035,533
07 Nov 20220.80000.82040.79540.80780.807822,623,403
04 Nov 20220.81860.82300.80000.80160.801631,039,365
03 Nov 20220.80500.81480.79880.81440.814424,374,679
02 Nov 20220.81900.82600.80160.80980.809824,988,676
01 Nov 20220.80360.81940.79800.81380.813835,203,200
31 Oct 20220.78500.80800.78420.79560.795633,377,694
28 Oct 20220.77100.78120.75400.78120.781229,337,069
27 Oct 20220.80000.81000.76740.77420.774253,760,157
26 Oct 20220.79500.79900.77340.79240.792427,143,408
25 Oct 20220.80140.80840.78680.79420.794254,229,607
24 Oct 20220.79700.81140.77940.79860.798636,691,318
21 Oct 20220.77880.78960.76600.78960.789627,746,596
20 Oct 20220.75840.79100.75840.78660.786635,890,223
19 Oct 20220.76000.76500.73980.75240.752427,980,699
18 Oct 20220.75760.76620.74920.75680.756825,969,762
17 Oct 20220.74880.76800.74780.75080.750826,636,089
14 Oct 20220.75000.75880.73240.74220.742238,062,123
13 Oct 20220.70700.73660.70560.73360.733627,738,135
12 Oct 20220.71640.71720.69260.71080.710819,700,896
11 Oct 20220.71320.71760.70100.71560.715618,281,811
10 Oct 20220.71020.72740.70800.71800.718016,730,306
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...