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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.98260.99360.95760.96400.964058,021,896
Jan 23, 20200.96940.98460.95380.97400.974026,655,960
Jan 22, 20200.96760.97460.96040.97020.970219,037,783
Jan 21, 20200.98020.98800.96040.96400.964040,121,234
Jan 20, 20201.00201.00450.98440.98560.985612,798,648
Jan 17, 20201.01301.02401.00351.00401.004015,321,927
Jan 16, 20200.99621.01150.98021.00601.006021,568,763
Jan 15, 20201.01651.02000.98680.99280.992828,317,995
Jan 14, 20201.02601.02701.01051.02001.020015,297,054
Jan 13, 20201.02201.02601.01351.02551.025516,104,012
Jan 10, 20201.04801.04801.02001.02101.021018,719,660
Jan 09, 20201.07501.08001.04201.04201.042043,931,205
Jan 08, 20201.04601.07301.04401.06751.067516,877,149
Jan 07, 20201.05751.06451.04651.05601.056013,531,723
Jan 06, 20201.04801.05851.02801.05501.055012,983,714
Jan 03, 20201.06301.06301.04401.05701.057015,947,688
Jan 02, 20201.05101.07851.05001.06901.069019,672,337
Dec 31, 20191.03851.04601.03401.04001.04005,437,795
Dec 30, 20191.04051.05651.04051.04501.045051,240,469
Dec 27, 20191.03851.05801.03851.04751.047511,759,385
Dec 25, 20191.04751.04751.04751.04751.0475-
Dec 24, 20191.04401.04901.03301.04751.04754,574,912
Dec 23, 20191.07601.07801.04301.04651.046526,419,473
Dec 20, 20191.08101.09001.07251.08151.081539,077,145
Dec 20, 20190.019702 Dividend
Dec 20, 201966/67 Stock Split
Dec 19, 20191.06641.08711.06291.08711.067419,095,856
Dec 18, 20191.06591.07671.05701.07031.050916,601,878
Dec 17, 20191.06491.06691.04421.06201.042726,696,929
Dec 16, 20191.07181.07821.06291.07181.052417,304,927
Dec 13, 20191.09501.11271.06491.06641.047144,303,847
Dec 12, 20191.02011.07821.01571.06841.049048,944,168
Dec 11, 20191.00481.02301.00241.02111.002622,386,457
Dec 10, 20191.02251.02450.99991.00930.991027,391,452
Dec 09, 20191.01661.03091.01521.02351.005018,791,569
Dec 06, 20191.01661.02501.00781.01861.000115,466,230
Dec 05, 20191.01711.03091.01271.01320.9948101,611,324
Dec 04, 20190.98811.01810.98471.01810.999726,572,374
Dec 03, 20190.98560.99890.98260.98610.968246,602,112
Dec 02, 20190.99401.01020.98390.98390.966124,168,127
Nov 29, 20191.00041.00380.99150.99200.974021,365,707
Nov 28, 20191.00581.01370.99941.00290.984713,472,152
Nov 27, 20191.00831.01520.99891.00930.991020,268,761
Nov 26, 20191.00381.00780.98611.00630.988150,846,726
Nov 25, 20191.02451.02750.99740.99740.979433,472,300
Nov 22, 20191.00731.02600.99941.01320.994833,603,107
Nov 21, 20190.97431.01070.97111.00630.988124,850,440
Nov 20, 20190.97620.98660.96110.98430.966518,389,107
Nov 19, 20190.97820.99450.96940.97510.957420,216,873
Nov 18, 20190.97530.99010.96440.97050.953034,595,091
Nov 15, 20190.96640.97920.95300.97530.957630,717,446
Nov 14, 20190.97210.97410.95100.96070.943328,321,731
Nov 13, 20190.99840.99840.95770.97620.958638,878,342
Nov 12, 20191.03441.04721.00381.00630.988131,057,203
Nov 11, 20191.01471.03341.00291.03091.012218,809,872
Nov 08, 20191.02451.03441.00881.02451.006033,576,881
Nov 07, 20191.01961.03731.00781.03191.013223,463,000
Nov 06, 20191.03341.05411.00781.01370.995338,082,497
Nov 05, 20191.00731.02650.99841.02551.006935,683,757
Nov 04, 20190.98711.00780.98711.00330.985222,847,948
Nov 01, 20190.96960.98320.95870.97860.960921,346,870
Oct 31, 20190.98950.99100.95810.96920.951625,442,334
Oct 30, 20191.00531.01020.97210.98810.970227,991,531
Oct 29, 20190.99501.00830.98611.00140.983228,944,552
Oct 28, 20190.99101.00480.98760.99350.975516,119,725
Oct 25, 20191.03341.03340.99100.99940.981321,935,849
Oct 24, 20191.01171.03340.99010.99740.979425,762,209
Oct 23, 20191.00781.03341.00431.02751.008946,403,293
Oct 22, 20191.04081.05111.01611.02401.005525,012,865
Oct 21, 20191.01121.05011.01121.04471.025847,190,600
Oct 18, 20190.99691.02350.98951.00680.988530,314,849
Oct 17, 20190.99101.02900.98101.00240.984235,100,367
Oct 16, 20190.97821.00980.96271.00240.984247,710,246
Oct 15, 20190.96050.98280.94790.98180.964029,690,040
Oct 14, 20190.93590.95160.92110.95140.934218,913,394
Oct 11, 20190.88680.94910.88680.94430.927268,381,940
Oct 10, 20190.84720.88980.84720.88980.873624,502,358
Oct 09, 20190.85210.86000.84580.85040.834913,202,185
Oct 08, 20190.87460.88170.83340.85020.834821,261,650
Oct 07, 20190.86180.87180.85020.87120.855422,223,434
Oct 04, 20190.86770.87120.85310.86400.848316,824,244
Oct 03, 20190.85900.87340.83950.86770.852020,705,020
Oct 02, 20190.86790.87870.85630.85900.843519,556,972
Oct 01, 20190.88500.89840.87050.87260.856877,726,221
Sep 30, 20190.87930.89150.86990.87700.861125,902,514
Sep 27, 20190.85710.88270.85210.87870.862850,207,234
Sep 26, 20190.86220.86610.84250.86200.846431,531,985
Sep 25, 20190.84170.86220.82650.86220.846636,226,426
Sep 24, 20190.84820.85760.83970.84820.832824,543,267
Sep 23, 20190.86160.86410.82830.84580.830522,477,248
Sep 20, 20190.86690.87730.86020.86430.848739,213,272
Sep 19, 20190.84290.88980.83750.87200.856235,517,347
Sep 18, 20190.84480.85590.83340.83680.821621,937,321
Sep 17, 20190.87580.88110.84660.84660.831330,844,487
Sep 16, 20190.88680.89370.86970.88370.867627,894,057
Sep 13, 20190.84130.89840.84130.89840.882149,488,031
Sep 12, 20190.84760.86080.81080.83340.818339,327,035
Sep 11, 20190.84150.86400.83050.84270.827432,951,863
Sep 10, 20190.81550.84620.79010.83990.824741,512,754
Sep 09, 20190.79070.82140.78490.82140.806528,409,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...