Advertisement
Advertisement
U.S. markets open in 3 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
0.6822+0.0108 (+1.61%)
As of 12:09PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.67320.68600.67120.68220.682211,664,628
Aug 15, 20220.68200.68200.66300.67140.671415,001,100
Aug 12, 20220.67120.68220.66900.67820.678219,415,547
Aug 11, 20220.67180.67400.66520.66780.667813,783,609
Aug 10, 20220.66720.67400.65680.66620.666228,624,034
Aug 09, 20220.66180.67120.65700.66500.665018,093,340
Aug 08, 20220.66260.67040.65340.66380.663823,736,538
Aug 05, 20220.63500.66380.63440.66000.660034,577,896
Aug 04, 20220.63700.65000.63000.63260.632622,525,696
Aug 03, 20220.64100.64520.62620.63780.637824,522,953
Aug 02, 20220.62140.65200.62140.64700.647030,781,784
Aug 01, 20220.62600.64700.62160.62160.621636,501,519
Jul 29, 20220.65460.65460.62160.62460.624650,516,631
Jul 28, 20220.68900.70000.63520.63880.638857,068,740
Jul 27, 20220.66060.67320.64620.67260.672632,741,129
Jul 26, 20220.64800.66020.63820.65320.653226,599,247
Jul 25, 20220.63300.66000.62740.65340.653427,130,357
Jul 22, 20220.65300.66980.62820.63000.630034,937,528
Jul 21, 20220.64140.69160.63780.66180.661853,282,133
Jul 20, 20220.66960.67600.62500.64480.644842,348,640
Jul 19, 20220.62120.66520.61500.66080.660851,623,379
Jul 18, 20220.63500.63500.61300.62140.621435,030,049
Jul 15, 20220.60000.62160.59540.61780.617830,681,914
Jul 14, 20220.60520.62040.59340.59960.599645,723,174
Jul 13, 20220.60600.62320.58900.61200.612049,609,336
Jul 12, 20220.65200.65400.57500.61180.6118107,838,046
Jul 11, 20220.66100.66700.65120.66100.661023,413,225
Jul 08, 20220.67980.68140.65640.67520.675255,442,484
Jul 07, 20220.66260.68600.65860.67740.677436,309,314
Jul 06, 20220.70100.70540.64540.64920.649268,839,879
Jul 05, 20220.74000.74500.69420.69560.695635,719,160
Jul 04, 20220.76400.76400.73120.73600.736028,367,454
Jul 01, 20220.76000.79700.75160.76040.760427,773,009
Jun 30, 20220.77500.78760.74680.76060.760631,707,164
Jun 29, 20220.78100.79280.77800.78680.786816,442,794
Jun 28, 20220.79680.81160.78220.78420.784227,947,454
Jun 27, 20220.80440.81300.78360.78540.785429,467,026
Jun 24, 20220.81360.81700.78220.80660.806636,118,870
Jun 23, 20220.84300.85620.80540.80800.808044,317,761
Jun 22, 20220.84180.85640.82720.84880.848832,055,221
Jun 21, 20220.84800.86400.84260.85860.858690,359,574
Jun 20, 20220.80800.84860.79660.83800.838025,937,572
Jun 17, 20220.76720.81300.76240.80000.800059,905,988
Jun 16, 20220.77600.77800.75140.75700.757021,520,358
Jun 15, 20220.77260.78580.76660.77600.776031,209,171
Jun 14, 20220.76820.77860.75140.75780.757823,333,086
Jun 13, 20220.77700.78220.75000.75980.759848,441,379
Jun 10, 20220.83500.84160.78820.79060.790643,501,356
Jun 09, 20220.83000.85160.82880.84580.845826,846,043
Jun 08, 20220.85540.85700.83600.83660.836621,001,633
Jun 07, 20220.84740.85600.84520.85100.851019,551,545
Jun 06, 20220.83100.85700.82800.85040.850420,760,729
Jun 03, 20220.83660.83760.82100.82220.822210,771,398
Jun 02, 20220.83400.83860.82440.83020.830214,017,368
Jun 01, 20220.84160.84940.82620.82620.826221,847,228
May 31, 20220.84140.85000.82600.83300.833018,776,104
May 30, 20220.84220.85080.82940.84160.841632,629,350
May 27, 20220.85300.86500.82200.82640.826444,391,955
May 26, 20220.82000.85220.81700.85140.851452,026,926
May 25, 20220.80380.81960.79800.81960.819651,487,264
May 24, 20220.76660.80260.76500.79100.791039,849,035
May 23, 20220.74480.77520.73860.77520.775239,583,229
May 20, 20220.74400.75040.73140.73140.731422,843,011
May 19, 20220.72520.73800.71720.73560.735619,952,234
May 18, 20220.73460.75000.72780.72780.727823,535,537
May 17, 20220.71780.73940.71580.73580.735832,036,023
May 16, 20220.70560.72020.70240.70580.705813,342,525
May 13, 20220.71260.71780.70500.71020.710214,977,829
May 12, 20220.70240.71800.69460.70360.703631,437,325
May 11, 20220.70560.72400.68300.72000.720033,049,954
May 10, 20220.69640.72180.68820.70180.701834,923,123
May 09, 20220.68200.69660.67600.68080.680831,728,630
May 06, 20220.69620.70000.66660.68040.680447,971,490
May 05, 20220.74000.74000.69000.69080.690856,295,420
May 04, 20220.74640.74900.71600.71740.717425,745,283
May 03, 20220.73040.74740.72100.74200.742022,758,793
May 02, 20220.73320.74240.71900.71960.719624,033,866
Apr 29, 20220.73080.74700.71600.74400.744031,221,137
Apr 28, 20220.73000.75280.70240.72140.721440,781,740
Apr 27, 20220.72060.72460.69900.71300.713059,269,318
Apr 26, 20220.77900.78000.70700.70800.708059,812,497
Apr 25, 20220.77000.77940.75920.75920.759224,477,285
Apr 22, 20220.79540.81960.77900.78060.780638,607,508
Apr 21, 20220.78000.80160.77140.80160.801692,603,670
Apr 20, 20220.74780.78000.74420.76800.768091,164,021
Apr 19, 20220.73760.75080.73200.74060.740623,542,895
Apr 14, 20220.73580.74440.72960.73100.731021,973,836
Apr 13, 20220.72600.73520.72040.73280.732823,614,076
Apr 12, 20220.72820.73860.71580.72060.720633,018,404
Apr 11, 20220.74100.74880.72860.73760.737673,442,737
Apr 08, 20220.72560.74640.72440.73560.735645,843,934
Apr 07, 20220.70000.74180.68540.71200.7120104,167,142
Apr 06, 20220.73480.74140.69220.69660.696664,895,968
Apr 05, 20220.74120.75000.73080.73180.7318152,077,315
Apr 04, 20220.75220.75700.73840.74120.741223,948,952
Apr 01, 20220.75000.77180.74880.75140.751425,621,365
Mar 31, 20220.77960.78300.74000.74560.7456157,054,052
Mar 30, 20220.77860.78680.75300.76080.760839,437,355
Mar 30, 20220.03 Dividend
Mar 29, 20220.76340.80400.75120.80160.771655,519,643
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement