UK Markets close in 7 hrs 21 mins

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.3641-0.0017 (-0.46%)
As of 9:54AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20200.36500.36830.36250.36410.36417,221,771
03 Dec 20200.35920.36690.35350.36580.365840,756,438
02 Dec 20200.34040.36000.33670.36000.360069,582,133
01 Dec 20200.33100.34260.32770.34260.342672,877,519
30 Nov 20200.34500.34500.32550.32550.3255113,253,933
27 Nov 20200.33000.37040.33000.34760.3476195,577,013
26 Nov 20200.41960.42100.38620.40220.402283,615,333
25 Nov 20200.43660.44280.41500.42520.425265,183,952
24 Nov 20200.41630.43100.41250.43100.431073,824,580
23 Nov 20200.41690.42200.40510.41110.411166,099,247
20 Nov 20200.42300.43260.41200.41200.412064,516,922
19 Nov 20200.42630.42900.41050.41930.419378,161,052
18 Nov 20200.44950.44950.42380.44000.440098,014,802
17 Nov 20200.44630.45000.42240.44730.4473182,808,581
16 Nov 20200.36310.42000.36310.41900.4190198,989,782
13 Nov 20200.32500.34200.32430.33630.336363,131,957
12 Nov 20200.31600.32980.31000.32800.328066,133,813
11 Nov 20200.33110.33920.31640.32520.325284,042,607
10 Nov 20200.31500.34150.30750.33220.3322153,944,522
09 Nov 20200.26980.31620.26720.31620.3162173,551,392
06 Nov 20200.27410.28050.26550.26550.265546,441,173
05 Nov 20200.27300.27820.26220.27650.276549,242,359
04 Nov 20200.27400.27840.26700.27020.270259,541,867
03 Nov 20200.27500.28700.27110.28540.285456,344,084
02 Nov 20200.26360.27300.26100.27300.273047,832,302
30 Oct 20200.25200.26200.25000.26200.262047,088,904
29 Oct 20200.26310.26510.25050.25460.254687,189,196
28 Oct 20200.26810.26810.25660.26090.260968,766,215
27 Oct 20200.29000.29040.27100.27200.272044,030,099
26 Oct 20200.28080.29140.27780.28300.283038,475,008
23 Oct 20200.27590.28950.27550.28910.289157,459,219
22 Oct 20200.27410.27730.26260.27490.274951,840,151
21 Oct 20200.28400.28770.27620.27620.276235,164,715
20 Oct 20200.27890.28450.26950.28050.280545,998,759
19 Oct 20200.28300.28400.27250.27850.278543,336,663
16 Oct 20200.27930.28350.26670.28140.281459,593,655
15 Oct 20200.27900.27900.26690.27700.277064,430,129
14 Oct 20200.28250.28920.27850.28170.281746,997,978
13 Oct 20200.29560.29560.28200.28230.282349,659,055
12 Oct 20200.30470.30800.29410.29500.295036,084,174
09 Oct 20200.31640.31650.30350.30400.304035,855,478
08 Oct 20200.31560.31700.30900.31400.314036,087,867
07 Oct 20200.30930.31480.30290.30750.307545,217,842
06 Oct 20200.30100.31550.29550.31260.312656,847,169
05 Oct 20200.29700.30400.29000.30000.300068,823,490
02 Oct 20200.28000.28900.27900.28900.289037,202,254
01 Oct 20200.29850.30000.28150.28460.284656,097,917
30 Sep 20200.28390.30130.27700.29720.297252,092,498
29 Sep 20200.29890.29890.28570.28570.285738,620,843
28 Sep 20200.29480.29970.28840.29970.299734,986,695
25 Sep 20200.29880.29890.28610.28660.286640,898,183
24 Sep 20200.29050.30520.28500.29610.296148,468,783
23 Sep 20200.31520.32100.29730.29770.297746,842,460
22 Sep 20200.31940.32000.30840.30990.309944,812,941
21 Sep 20200.33000.33000.30600.31310.313168,978,297
18 Sep 2020------
17 Sep 20200.35520.36170.34900.36000.360041,466,650
16 Sep 20200.35500.36080.34510.35970.359737,949,113
15 Sep 20200.37170.37360.35740.35870.358741,287,080
14 Sep 20200.38000.38250.36750.37380.373838,360,325
11 Sep 20200.38500.38500.37320.37400.374037,963,548
10 Sep 20200.39500.39840.37670.38670.386753,790,473
09 Sep 20200.40000.40000.38530.39320.393249,150,172
08 Sep 20200.38850.40200.38000.38530.385391,162,508
07 Sep 20200.39000.42100.37340.38010.380191,085,896
04 Sep 20200.34000.37260.33900.37260.3726138,490,537
03 Sep 20200.32400.33770.32400.32740.327462,151,491
02 Sep 20200.32840.33300.31760.31810.318145,685,660
01 Sep 20200.33400.33560.32300.33050.330564,208,118
31 Aug 20200.34720.35100.33650.33820.338242,390,483
28 Aug 20200.33600.34790.33420.34340.343447,842,896
27 Aug 20200.33040.33490.32130.33300.333032,108,891
26 Aug 20200.32750.33720.32670.33090.330929,167,622
25 Aug 20200.33400.34100.32970.33040.330441,483,519
24 Aug 20200.32500.32950.31750.32950.329534,753,599
21 Aug 20200.32600.32750.31560.32000.320030,821,015
20 Aug 20200.32710.33080.32200.32550.325537,264,573
19 Aug 20200.32730.33780.32120.33780.337844,780,197
18 Aug 20200.33390.33930.32960.33050.330535,668,281
17 Aug 20200.34440.35080.33470.33470.334731,376,600
14 Aug 20200.34650.35100.33360.34880.348842,569,762
13 Aug 20200.34990.35940.34390.35020.350243,331,192
12 Aug 20200.36220.37500.35150.35160.351658,416,679
11 Aug 20200.35400.37890.35400.36640.3664103,882,859
10 Aug 20200.32540.35450.32310.35000.350085,525,162
07 Aug 20200.32000.32200.31160.31990.319936,646,180
06 Aug 20200.31900.32460.31200.32000.320046,619,864
05 Aug 20200.31800.32500.31340.32200.322059,108,124
04 Aug 20200.30600.31800.30430.31440.314463,590,087
03 Aug 20200.28920.30430.28600.30330.303353,030,479
31 Jul 20200.30000.30360.28500.28900.289065,860,776
30 Jul 20200.32020.32020.29280.29650.296566,001,435
29 Jul 20200.32230.32440.31310.31980.319836,456,692
28 Jul 20200.31100.32300.31100.32260.322636,309,454
27 Jul 20200.32390.32390.30850.31320.313257,424,489
24 Jul 20200.32170.33140.31910.32640.326444,738,956
23 Jul 20200.33000.33130.32100.32550.325538,036,463
22 Jul 20200.34070.34290.32410.32840.328456,954,471
21 Jul 20200.34500.36440.33510.33900.3390103,635,138
20 Jul 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...