SAB.MC - Banco de Sabadell, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.01201.03901.00451.02201.022029,862,760
Oct 17, 20191.00601.04450.99581.01751.017534,578,069
Oct 16, 20190.99301.02500.97721.01751.017547,000,311
Oct 15, 20190.97500.99760.96220.99660.996629,248,248
Oct 14, 20190.95000.96600.93500.96580.965818,631,960
Oct 11, 20190.90020.96340.90020.95860.958667,364,407
Oct 10, 20190.86000.90320.86000.90320.903224,137,760
Oct 09, 20190.86500.87300.85860.86320.863213,005,735
Oct 08, 20190.88780.89500.84600.86300.863020,945,274
Oct 07, 20190.87480.88500.86300.88440.884421,892,746
Oct 04, 20190.88080.88440.86600.87700.877016,573,897
Oct 03, 20190.87200.88660.85220.88080.880820,396,926
Oct 02, 20190.88100.89200.86920.87200.872019,265,962
Oct 01, 20190.89840.91200.88360.88580.885876,569,644
Sep 30, 20190.89260.90500.88300.89020.890225,517,081
Sep 27, 20190.87000.89600.86500.89200.892049,460,143
Sep 26, 20190.87520.87920.85520.87500.875031,062,785
Sep 25, 20190.85440.87520.83900.87520.875235,687,372
Sep 24, 20190.86100.87060.85240.86100.861024,178,060
Sep 23, 20190.87460.87720.84080.85860.858622,142,783
Sep 20, 20190.88000.89060.87320.87740.877438,629,773
Sep 19, 20190.85560.90320.85020.88520.885234,988,844
Sep 18, 20190.85760.86880.84600.84940.849421,610,891
Sep 17, 20190.88900.89440.85940.85940.859430,385,517
Sep 16, 20190.90020.90720.88280.89700.897027,478,990
Sep 13, 20190.85400.91200.85400.91200.912048,751,642
Sep 12, 20190.86040.87380.82300.84600.846038,741,843
Sep 11, 20190.85420.87700.84300.85540.855432,461,535
Sep 10, 20190.82780.85900.80200.85260.852640,895,039
Sep 09, 20190.80260.83380.79680.83380.833827,986,749
Sep 06, 20190.81000.82340.79600.79900.799026,507,721
Sep 05, 20190.76000.82000.76000.81060.810653,650,738
Sep 04, 20190.75700.77080.75220.75280.752817,669,262
Sep 03, 20190.75520.76600.74320.74600.746021,439,694
Sep 02, 20190.77600.77920.75240.75800.758016,843,148
Aug 30, 20190.77960.78980.77520.77880.778839,555,740
Aug 29, 20190.76460.78560.76460.77700.777011,890,666
Aug 28, 20190.77460.77460.76220.76580.765826,661,460
Aug 27, 20190.76300.77940.75880.76620.766218,771,748
Aug 26, 20190.75000.76880.75000.76260.762611,855,316
Aug 23, 20190.77280.78040.75340.75340.753417,385,234
Aug 22, 20190.74360.77960.74360.76980.769823,284,630
Aug 21, 20190.75000.75600.74240.74720.747214,859,561
Aug 20, 20190.77080.77240.74600.74860.748631,978,123
Aug 19, 20190.78000.79420.77320.77480.774824,173,495
Aug 16, 20190.73040.77400.72140.77400.774053,176,456
Aug 15, 20190.72600.74000.71400.73040.730466,707,683
Aug 14, 20190.76120.76120.72060.72480.724841,272,010
Aug 13, 20190.75000.77480.73620.76120.761229,044,759
Aug 12, 20190.78640.79140.75140.75140.751424,917,328
Aug 09, 20190.78400.79800.77800.78600.786026,922,986
Aug 08, 20190.78020.79700.77280.79700.797023,664,277
Aug 07, 20190.77500.77940.75600.77240.772431,289,000
Aug 06, 20190.77640.78860.76620.77000.770028,457,287
Aug 05, 20190.77180.79040.76000.78080.780833,212,996
Aug 02, 20190.78000.78460.75560.77160.771644,615,605
Aug 01, 20190.79260.80600.78180.78920.789223,213,576
Jul 31, 20190.80000.80860.79160.79160.791619,497,132
Jul 30, 20190.82500.82760.78560.79600.796055,488,580
Jul 29, 20190.84300.85400.81600.82380.823845,899,614
Jul 26, 20190.90540.90900.83900.83900.839071,589,857
Jul 25, 20190.90000.92500.88240.89820.898226,745,778
Jul 24, 20190.89000.89840.87140.89680.896822,757,769
Jul 23, 20190.87100.89260.86040.89260.892623,166,861
Jul 22, 20190.89640.90000.85480.86000.860031,364,038
Jul 19, 20190.92000.92940.89000.89300.893022,644,533
Jul 18, 20190.90200.92460.89220.91800.918026,152,248
Jul 17, 20190.95560.95560.91440.91540.915427,140,699
Jul 16, 20190.93760.96000.93460.96000.960018,004,692
Jul 15, 20190.94620.94980.93300.93940.939412,041,863
Jul 12, 20190.94520.95560.93840.93840.938414,897,396
Jul 11, 20190.94000.94500.92260.94480.944812,644,462
Jul 10, 20190.92520.95760.92320.94080.940824,860,466
Jul 09, 20190.91500.92840.90660.92520.925223,533,988
Jul 08, 20190.95100.95940.92040.92480.924821,676,020
Jul 05, 20190.95000.96200.93820.95300.953029,612,636
Jul 04, 20190.92480.95220.92480.94900.949026,534,483
Jul 03, 20190.90340.92960.89420.92960.929619,441,309
Jul 02, 20190.92480.92740.89800.90900.909017,053,770
Jul 01, 20190.93600.94540.92040.92500.925025,734,297
Jun 28, 20190.90000.91140.89940.91100.911018,965,238
Jun 27, 20190.90420.91600.89500.90000.900012,149,831
Jun 26, 20190.89320.91140.89000.90000.900017,278,793
Jun 25, 20190.89380.89540.88100.89320.893218,005,954
Jun 24, 20190.90000.91080.89300.89620.896214,368,519
Jun 21, 20190.91480.92700.89000.90180.901845,812,732
Jun 20, 20190.95140.95320.90720.90720.907228,300,224
Jun 19, 20190.93200.95020.92880.95020.950223,610,804
Jun 18, 20190.92160.93460.90540.93120.931226,595,240
Jun 17, 20190.92640.93760.92200.92420.924217,017,665
Jun 14, 20190.93040.93080.91760.91980.919834,324,279
Jun 13, 20190.92900.94300.91700.93200.932022,726,168
Jun 12, 20190.94180.94320.92440.93280.932823,999,628
Jun 11, 20190.95620.96800.94800.94960.949618,558,451
Jun 10, 20190.95500.96200.94560.95840.958417,357,140
Jun 07, 20190.95620.95680.93500.94040.940427,034,207
Jun 06, 20191.00601.01900.94600.94660.946654,859,707
Jun 05, 20191.02001.02750.98800.99640.996449,084,275
Jun 04, 20190.98741.01950.98681.01201.012026,956,833
Jun 03, 20190.98500.99600.97400.99320.993220,013,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...