UK markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.6714-0.0068 (-1.00%)
At close: 05:35PM CEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jul 20220.63500.63500.61300.62140.621435,030,049
15 Jul 20220.60000.62160.59540.61780.617830,681,914
14 Jul 20220.60520.62040.59340.59960.599645,723,174
13 Jul 20220.60600.62320.58900.61200.612049,609,336
12 Jul 20220.65200.65400.57500.61180.6118107,838,046
11 Jul 20220.66100.66700.65120.66100.661023,413,225
08 Jul 20220.67980.68140.65640.67520.675255,442,484
07 Jul 20220.66260.68600.65860.67740.677436,309,314
06 Jul 20220.70100.70540.64540.64920.649268,839,879
05 Jul 20220.74000.74500.69420.69560.695635,719,160
04 Jul 20220.76400.76400.73120.73600.736028,367,454
01 Jul 20220.76000.79700.75160.76040.760427,773,009
30 Jun 20220.77500.78760.74680.76060.760631,707,164
29 Jun 20220.78100.79280.77800.78680.786816,442,794
28 Jun 20220.79680.81160.78220.78420.784227,947,454
27 Jun 20220.80440.81300.78360.78540.785429,467,026
24 Jun 20220.81360.81700.78220.80660.806636,118,870
23 Jun 20220.84300.85620.80540.80800.808044,317,761
22 Jun 20220.84180.85640.82720.84880.848832,055,221
21 Jun 20220.84800.86400.84260.85860.858690,359,574
20 Jun 20220.80800.84860.79660.83800.838025,937,572
17 Jun 20220.76720.81300.76240.80000.800059,905,988
16 Jun 20220.77600.77800.75140.75700.757021,520,358
15 Jun 20220.77260.78580.76660.77600.776031,209,171
14 Jun 20220.76820.77860.75140.75780.757823,333,086
13 Jun 20220.77700.78220.75000.75980.759848,441,379
10 Jun 20220.83500.84160.78820.79060.790643,501,356
09 Jun 20220.83000.85160.82880.84580.845826,846,043
08 Jun 20220.85540.85700.83600.83660.836621,001,633
07 Jun 20220.84740.85600.84520.85100.851019,551,545
06 Jun 20220.83100.85700.82800.85040.850420,760,729
03 Jun 20220.83660.83760.82100.82220.822210,771,398
02 Jun 20220.83400.83860.82440.83020.830214,017,368
01 Jun 20220.84160.84940.82620.82620.826221,847,228
31 May 20220.84140.85000.82600.83300.833018,776,104
30 May 20220.84220.85080.82940.84160.841632,629,350
27 May 20220.85300.86500.82200.82640.826444,391,955
26 May 20220.82000.85220.81700.85140.851452,026,926
25 May 20220.80380.81960.79800.81960.819651,487,264
24 May 20220.76660.80260.76500.79100.791039,849,035
23 May 20220.74480.77520.73860.77520.775239,583,229
20 May 20220.74400.75040.73140.73140.731422,843,011
19 May 20220.72520.73800.71720.73560.735619,952,234
18 May 20220.73460.75000.72780.72780.727823,535,537
17 May 20220.71780.73940.71580.73580.735832,036,023
16 May 20220.70560.72020.70240.70580.705813,342,525
13 May 20220.71260.71780.70500.71020.710214,977,829
12 May 20220.70240.71800.69460.70360.703631,437,325
11 May 20220.70560.72400.68300.72000.720033,049,954
10 May 20220.69640.72180.68820.70180.701834,923,123
09 May 20220.68200.69660.67600.68080.680831,728,630
06 May 20220.69620.70000.66660.68040.680447,971,490
05 May 20220.74000.74000.69000.69080.690856,295,420
04 May 20220.74640.74900.71600.71740.717425,745,283
03 May 20220.73040.74740.72100.74200.742022,758,793
02 May 20220.73320.74240.71900.71960.719624,033,866
29 Apr 20220.73080.74700.71600.74400.744031,221,137
28 Apr 20220.73000.75280.70240.72140.721440,781,740
27 Apr 20220.72060.72460.69900.71300.713059,269,318
26 Apr 20220.77900.78000.70700.70800.708059,812,497
25 Apr 20220.77000.77940.75920.75920.759224,477,285
22 Apr 20220.79540.81960.77900.78060.780638,607,508
21 Apr 20220.78000.80160.77140.80160.801692,603,670
20 Apr 20220.74780.78000.74420.76800.768091,164,021
19 Apr 20220.73760.75080.73200.74060.740623,542,895
14 Apr 20220.73580.74440.72960.73100.731021,973,836
13 Apr 20220.72600.73520.72040.73280.732823,614,076
12 Apr 20220.72820.73860.71580.72060.720633,018,404
11 Apr 20220.74100.74880.72860.73760.737673,442,737
08 Apr 20220.72560.74640.72440.73560.735645,843,934
07 Apr 20220.70000.74180.68540.71200.7120104,167,142
06 Apr 20220.73480.74140.69220.69660.696664,895,968
05 Apr 20220.74120.75000.73080.73180.7318152,077,315
04 Apr 20220.75220.75700.73840.74120.741223,948,952
01 Apr 20220.75000.77180.74880.75140.751425,621,365
31 Mar 20220.77960.78300.74000.74560.7456157,054,052
30 Mar 20220.77860.78680.75300.76080.760839,437,355
30 Mar 20220.03 Dividend
29 Mar 20220.76340.80400.75120.80160.771655,519,643
28 Mar 20220.74000.76540.73700.74900.721066,645,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...