UK Markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.6154-0.0234 (-3.66%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20210.62100.62400.60060.61540.615436,046,201
17 Sept 20210.62300.64680.62300.63880.638872,092,402
16 Sept 20210.60780.62280.60660.62000.620030,582,308
15 Sept 20210.59380.60760.59180.60420.604221,535,610
14 Sept 20210.59840.60780.59540.59580.595821,632,232
13 Sept 20210.58720.60160.58240.60080.600816,879,144
10 Sept 20210.59180.59900.58080.58280.582815,693,120
09 Sept 20210.58120.59660.57460.58880.588817,879,730
08 Sept 20210.59720.59720.58360.58460.584620,761,987
07 Sept 20210.60000.60800.59780.60460.604613,393,352
06 Sept 20210.60400.60520.59520.60100.601010,167,218
03 Sept 20210.61000.61480.59860.59860.598616,269,511
02 Sept 20210.61400.61960.60800.61260.612615,697,079
01 Sept 20210.61200.62180.61020.61900.619019,450,521
31 Aug 20210.60440.61000.59600.60600.606018,924,375
30 Aug 20210.61400.61620.60100.60400.604010,286,827
27 Aug 20210.60920.61300.60200.61300.613010,420,838
26 Aug 20210.60920.62420.60400.60900.609019,995,337
25 Aug 20210.58920.61480.58740.61360.613624,500,153
24 Aug 20210.59060.59140.58140.58980.589815,480,652
23 Aug 20210.59000.59200.58440.59020.590212,372,516
20 Aug 20210.58840.59000.57320.58300.583016,710,769
19 Aug 20210.58500.59980.58240.58740.587417,546,964
18 Aug 20210.58540.60160.58540.60160.601617,063,691
17 Aug 20210.60000.60000.58500.58500.585020,991,704
16 Aug 20210.60960.61520.60100.60320.603215,342,278
13 Aug 20210.61300.62040.60800.61300.613014,980,961
12 Aug 20210.61940.62040.61200.61500.615014,427,180
11 Aug 20210.61200.61980.60820.61820.618219,508,487
10 Aug 20210.61100.61520.60100.61060.610616,807,972
09 Aug 20210.61940.61980.60680.61640.616420,690,599
06 Aug 20210.59900.61700.59140.61620.616229,415,056
05 Aug 20210.58520.60000.58000.59900.599018,405,158
04 Aug 20210.59900.59900.57020.58760.587623,681,087
03 Aug 20210.59800.60340.58460.59420.594219,515,483
02 Aug 20210.58280.60560.58280.58700.587027,997,096
30 Jul 20210.57600.58900.56900.58640.586435,359,944
29 Jul 20210.58400.60680.56840.57780.577856,909,702
28 Jul 20210.56520.57600.55400.56020.560227,546,006
27 Jul 20210.56000.56260.54640.55880.558824,794,111
26 Jul 20210.53000.55720.52500.55720.557227,194,205
23 Jul 20210.52700.54480.52540.53520.535226,372,309
22 Jul 20210.53960.54080.52120.52260.522619,630,068
21 Jul 20210.51680.53700.50920.53400.534019,971,052
20 Jul 20210.51200.51900.50060.51260.512622,359,928
19 Jul 20210.51700.52060.49700.50660.506636,783,414
16 Jul 20210.55000.55700.52280.52720.527226,907,100
15 Jul 20210.54380.55080.53300.54940.549419,950,512
14 Jul 20210.54540.55860.53920.54680.546820,621,079
13 Jul 20210.57200.57260.54340.54520.545221,133,121
12 Jul 20210.57140.57320.55460.57080.570816,364,065
09 Jul 20210.54700.56860.54280.56760.567624,954,670
08 Jul 20210.55000.55000.53620.54140.541440,125,607
07 Jul 20210.55880.56800.55320.56040.560421,697,734
06 Jul 20210.58020.58140.54700.55060.550627,877,244
05 Jul 20210.56420.58360.56360.58280.582818,546,887
02 Jul 20210.58000.58240.56220.56460.564620,426,461
01 Jul 20210.57600.59200.57360.58040.580417,801,775
30 Jun 20210.57000.57740.56380.57420.574225,344,379
29 Jun 20210.57460.59040.57020.57420.574226,484,511
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...