UK markets close in 3 hours 43 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.5904-0.0006 (-0.10%)
As of 1:32PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20210.60000.60020.58700.59040.590414,774,745
21 Jun 20210.58100.59100.56500.59100.591046,830,529
18 Jun 20210.60000.60320.58520.58860.588669,034,525
17 Jun 20210.61740.63000.60220.60220.602236,680,026
16 Jun 20210.63860.63900.60760.60960.609639,682,961
15 Jun 20210.64300.64300.62960.63720.637218,844,863
14 Jun 20210.64000.64700.63600.64040.640417,116,266
11 Jun 20210.64340.64460.63540.64000.640018,093,277
10 Jun 20210.63660.65620.63000.64360.643628,669,863
09 Jun 20210.64360.64720.63400.63560.635615,140,979
08 Jun 20210.64700.65680.63740.64500.645019,449,945
07 Jun 20210.64000.65100.63300.64960.649634,660,795
04 Jun 20210.65340.65800.63440.63480.634837,608,079
03 Jun 20210.64880.65780.64120.65700.657032,399,786
02 Jun 20210.64280.64900.63460.64080.640824,253,169
01 Jun 20210.63300.64500.62680.64280.642826,257,096
31 May 20210.63720.63840.62300.62680.626823,816,672
28 May 20210.68000.68100.62600.63120.631280,664,283
27 May 20210.64960.67940.64660.67540.675455,885,597
26 May 20210.65000.65340.62740.65340.653434,167,543
25 May 20210.64060.65540.63400.65100.651030,404,394
24 May 20210.64920.65300.62600.63420.634224,943,959
21 May 20210.63600.65700.63280.65240.652429,099,841
20 May 20210.63780.64580.62100.63720.637223,294,883
19 May 20210.63020.64820.58000.63180.631852,984,273
18 May 20210.66600.67500.63600.63920.639244,244,494
17 May 20210.67620.68160.65400.65600.656041,952,195
14 May 20210.67420.68400.67200.68100.681034,553,309
13 May 20210.66080.67100.65180.66760.667631,643,687
12 May 20210.66340.67680.64640.66740.667480,259,186
11 May 20210.65260.66660.64440.66180.661850,103,757
10 May 20210.62340.66540.62220.66300.663074,499,675
07 May 20210.60980.62500.59500.61160.611657,530,305
06 May 20210.58280.60180.58100.60080.600856,124,654
05 May 20210.58280.58800.56000.58180.581864,850,742
04 May 20210.55380.57980.55260.56820.568267,267,444
03 May 20210.53000.56000.52000.55100.551059,848,361
30 Apr 20210.49000.52900.48740.52740.5274111,247,189
29 Apr 20210.49430.49710.48420.48500.485039,522,150
28 Apr 20210.47640.49330.47210.49200.492054,648,467
27 Apr 20210.46810.47880.46520.47570.475724,904,842
26 Apr 20210.45870.47260.45270.47160.471630,043,878
23 Apr 20210.45440.46220.45160.45920.459217,362,681
22 Apr 20210.45970.45970.44920.45800.458027,145,798
21 Apr 20210.46070.46830.44610.45780.457836,341,886
20 Apr 20210.47620.47620.45560.45700.457033,291,719
19 Apr 20210.46530.47970.46210.47670.476735,412,137
16 Apr 20210.46080.46780.45860.46530.465325,541,663
15 Apr 20210.47160.47300.45720.45820.458227,866,302
14 Apr 20210.46710.47360.46440.47190.471931,658,513
13 Apr 20210.47010.47820.46070.46970.469730,266,899
12 Apr 20210.45870.47450.45030.47000.470034,506,495
09 Apr 20210.46070.46440.45120.46000.460035,703,383
08 Apr 20210.46620.46950.45360.46070.460730,800,345
07 Apr 20210.46500.47050.46260.46730.467322,517,116
06 Apr 20210.46300.47780.45810.46560.465644,336,977
01 Apr 20210.45910.45910.44450.45530.455330,084,389
31 Mar 20210.47130.47180.45510.45600.456040,345,950
30 Mar 20210.45500.47450.45300.47440.474438,473,521
29 Mar 20210.44820.45800.44200.44990.449924,476,793
26 Mar 20210.45330.45850.44650.44800.448032,558,898
25 Mar 20210.46000.46030.43800.44680.446837,101,009
24 Mar 20210.44500.46200.43470.46040.460432,427,028
23 Mar 20210.45260.45500.44000.44830.448340,526,738
22 Mar 20210.46760.46760.45020.45200.452041,710,849
19 Mar 20210.49000.49000.46200.46960.469687,486,737
18 Mar 20210.48560.50200.48550.49480.494854,084,397
17 Mar 20210.47300.48370.46910.48090.480934,800,785
16 Mar 20210.47200.48320.46630.47290.472943,024,703
15 Mar 20210.47000.47630.46010.46480.464833,075,758
12 Mar 20210.45070.46790.45030.46760.467631,624,034
11 Mar 20210.46380.46700.44510.45210.452143,442,142
10 Mar 20210.46650.47480.45420.46280.462841,068,830
09 Mar 20210.48350.48500.45600.46630.466363,853,285
08 Mar 20210.45070.47940.45070.47800.478064,525,234
05 Mar 20210.42920.44900.42430.44680.446857,610,018
04 Mar 20210.43000.43600.42570.43080.430839,260,682
03 Mar 20210.42400.43800.42390.43480.434845,180,790
02 Mar 20210.42820.43450.42080.42230.422332,681,558
01 Mar 20210.42830.43490.42320.42930.429333,888,618
26 Feb 20210.42000.43500.41400.41660.416652,986,483
25 Feb 20210.42000.44090.41840.43100.431069,601,429
24 Feb 20210.40840.42000.40800.41480.414842,866,470
23 Feb 20210.40000.41200.39440.40890.408957,830,841
22 Feb 20210.39010.40000.38330.39950.399533,146,312
19 Feb 20210.38490.39220.37850.39050.390541,055,787
18 Feb 20210.39280.39760.38350.38470.384726,090,272
17 Feb 20210.39180.39800.38960.39320.393234,459,381
16 Feb 20210.39730.39880.38590.39210.392130,080,237
15 Feb 20210.39290.39870.38850.39750.397529,181,638
12 Feb 20210.38500.38700.37650.38460.384624,840,558
11 Feb 20210.39010.39200.38020.38360.383622,123,601
10 Feb 20210.39700.39950.38430.38990.389928,608,031
09 Feb 20210.39000.39530.38310.39530.395324,966,601
08 Feb 20210.39830.40790.39120.39210.392133,341,003
05 Feb 20210.39760.40630.39160.39860.398652,555,004
04 Feb 20210.38350.40190.37860.39570.395758,490,303
03 Feb 20210.38680.39210.37380.38030.380345,577,052
02 Feb 20210.36300.38280.35680.38250.382559,020,126
01 Feb 20210.36600.37700.35530.35700.357077,575,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...