SAB.MC: Banco de Sabadell, S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.8708

CLOSE 2.8717

Low

LOW 2.16

High

HIGH 4.05

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	2.71	2.71	2.71	2.71
01/02/2001	2.71	2.71	2.71	2.71
01/03/2001	2.76	2.76	2.71	2.71
01/04/2001	2.71	2.71	2.71	2.71
01/05/2001	2.71	2.71	2.71	2.71
01/08/2001	2.71	2.71	2.71	2.71
01/09/2001	2.76	2.76	2.71	2.71
01/10/2001	2.76	2.76	2.71	2.71
01/11/2001	2.76	2.76	2.76	2.76
01/12/2001	2.76	2.76	2.76	2.76
01/15/2001	2.76	2.76	2.76	2.76
01/16/2001	2.76	2.76	2.76	2.76
01/17/2001	2.76	2.76	2.76	2.76
01/18/2001	2.76	2.76	2.76	2.76
01/19/2001	2.76	2.79	2.76	2.76
01/22/2001	2.74	2.74	2.74	2.74
01/23/2001	2.74	2.74	2.74	2.74
01/24/2001	2.74	2.74	2.74	2.74
01/25/2001	2.79	2.79	2.79	2.79
01/26/2001	2.79	2.79	2.79	2.79
01/29/2001	2.76	2.76	2.76	2.76
01/30/2001	2.76	2.8	2.76	2.8
01/31/2001	2.87	2.9	2.87	2.9
02/01/2001	2.92	2.95	2.92	2.95
02/02/2001	2.98	2.98	2.98	2.98
02/05/2001	2.98	2.98	2.95	2.98
02/06/2001	2.95	2.95	2.95	2.95
02/07/2001	2.77	2.9	2.77	2.9
02/08/2001	2.9	2.9	2.9	2.9
02/09/2001	2.9	2.9	2.9	2.9
02/12/2001	2.9	2.9	2.9	2.9
02/13/2001	2.9	2.9	2.9	2.9
02/14/2001	2.9	2.9	2.9	2.9
02/15/2001	2.87	2.87	2.87	2.87
02/16/2001	2.87	2.87	2.87	2.87
02/19/2001	2.87	2.87	2.87	2.87
02/20/2001	2.83	2.87	2.83	2.87
02/21/2001	2.86	2.86	2.85	2.85
02/22/2001	2.83	2.83	2.83	2.83
02/23/2001	2.83	2.83	2.83	2.83
02/26/2001	2.83	2.83	2.83	2.83
02/27/2001	2.83	2.83	2.83	2.83
02/28/2001	2.82	2.83	2.82	2.83
03/01/2001	2.87	2.87	2.83	2.83
03/02/2001	2.83	2.83	2.83	2.83
03/05/2001	2.79	2.79	2.79	2.79
03/06/2001	2.9	2.9	2.77	2.79
03/07/2001	2.79	2.79	2.79	2.79
03/08/2001	2.79	2.79	2.79	2.79
03/09/2001	2.79	2.79	2.79	2.79
03/12/2001	2.79	2.79	2.79	2.79
03/13/2001	2.76	2.79	2.76	2.79
03/14/2001	2.79	2.79	2.79	2.79
03/15/2001	2.79	2.79	2.79	2.79
03/16/2001	2.77	2.79	2.77	2.79
03/19/2001	2.79	2.79	2.79	2.79
03/20/2001	2.79	2.79	2.79	2.79
03/21/2001	2.76	2.79	2.76	2.79
03/22/2001	2.71	2.79	2.71	2.79
03/23/2001	2.79	2.79	2.79	2.79
03/26/2001	2.77	2.79	2.77	2.79
03/27/2001	2.76	2.76	2.76	2.76
03/28/2001	2.71	2.76	2.71	2.76
03/29/2001	2.79	2.79	2.79	2.79
03/30/2001	2.79	2.79	2.79	2.79
04/02/2001	2.74	2.74	2.74	2.74
04/03/2001	2.74	2.74	2.74	2.74
04/04/2001	2.71	2.74	2.71	2.74
04/05/2001	2.74	2.74	2.74	2.74
04/06/2001	2.74	2.74	2.74	2.74
04/09/2001	2.74	2.74	2.74	2.74
04/10/2001	2.79	2.79	2.74	2.74
04/11/2001	2.76	2.76	2.76	2.76
04/12/2001	2.79	2.79	2.79	2.79
04/13/2001	2.79	2.79	2.79	2.79
04/16/2001	2.79	2.79	2.79	2.79
04/17/2001	2.79	2.79	2.79	2.79
04/18/2001	3.81	4.03	3.8	4.01
04/19/2001	4.02	4.05	3.93	3.93
04/20/2001	3.91	3.91	3.75	3.77
04/23/2001	3.72	3.72	3.6	3.6
04/24/2001	3.58	3.63	3.58	3.59
04/25/2001	3.56	3.58	3.55	3.55
04/26/2001	3.56	3.65	3.55	3.64
04/27/2001	3.59	3.65	3.59	3.65
04/30/2001	3.65	3.72	3.61	3.67
05/01/2001	3.32	3.32	3.32	3.32
05/02/2001	3.63	3.71	3.63	3.7
05/03/2001	3.66	3.7	3.64	3.67
05/04/2001	3.65	3.69	3.65	3.69
05/07/2001	3.68	3.7	3.67	3.67
05/08/2001	3.7	3.7	3.67	3.68
05/09/2001	3.68	3.68	3.67	3.67
05/10/2001	3.68	3.68	3.65	3.68
05/11/2001	3.68	3.68	3.65	3.66
05/14/2001	3.66	3.66	3.63	3.65
05/15/2001	3.65	3.66	3.63	3.65
05/16/2001	3.65	3.67	3.63	3.63
05/17/2001	3.65	3.65	3.63	3.63
05/18/2001	3.63	3.63	3.61	3.62
05/21/2001	3.62	3.64	3.62	3.64
05/22/2001	3.63	3.66	3.63	3.66
05/23/2001	3.66	3.66	3.63	3.66
05/24/2001	3.66	3.67	3.65	3.67
05/25/2001	3.66	3.73	3.66	3.67
05/28/2001	3.73	3.8	3.71	3.79
05/29/2001	3.8	3.8	3.76	3.77
05/30/2001	3.79	3.79	3.72	3.77
05/31/2001	3.72	3.76	3.72	3.75
06/01/2001	3.07	3.15	3.07	3.08
06/04/2001	3.1	3.12	3.1	3.11
06/05/2001	3.12	3.2	3.12	3.18
06/06/2001	3.18	3.2	3.17	3.18
06/07/2001	3.19	3.2	3.17	3.2
06/08/2001	3.19	3.2	3.17	3.19
06/11/2001	3.19	3.22	3.17	3.22
06/12/2001	3.2	3.25	3.18	3.19
06/13/2001	3.18	3.18	3.11	3.12
06/14/2001	3.13	3.17	3.13	3.17
06/15/2001	3.14	3.16	3.13	3.15
06/18/2001	3.17	3.17	3.1	3.15
06/19/2001	3.15	3.15	3.11	3.12
06/20/2001	3.13	3.15	3.1	3.11
06/21/2001	3.12	3.12	3.1	3.11
06/22/2001	3.12	3.12	3.09	3.12
06/25/2001	3.12	3.12	3.09	3.09
06/26/2001	3.08	3.1	3.06	3.07
06/27/2001	3.08	3.08	3	3
06/28/2001	3.01	3.03	2.99	3
06/29/2001	3.02	3.02	2.97	2.98
07/02/2001	2.98	3.02	2.98	2.99
07/03/2001	3	3.03	2.97	3.03
07/04/2001	3.03	3.05	2.98	3.05
07/05/2001	2.94	3.08	2.94	3.07
07/06/2001	3.06	3.08	3.01	3.02
07/09/2001	3.02	3.03	2.96	2.98
07/10/2001	3	3.02	2.97	3.02
07/11/2001	3	3.02	2.94	2.95
07/12/2001	2.97	3	2.96	2.97
07/13/2001	2.99	3	2.96	2.98
07/16/2001	2.99	3.01	2.97	3.01
07/17/2001	3.01	3.01	2.98	3
07/18/2001	3	3	2.97	2.98
07/19/2001	2.95	2.98	2.95	2.98
07/20/2001	2.98	3	2.96	2.96
07/23/2001	2.97	2.97	2.93	2.97
07/24/2001	2.96	2.96	2.92	2.93
07/25/2001	2.92	2.93	2.89	2.91
07/26/2001	2.92	2.93	2.87	2.91
07/27/2001	2.87	2.93	2.84	2.92
07/30/2001	2.92	2.93	2.9	2.93
07/31/2001	2.92	2.94	2.92	2.93
08/01/2001	2.97	3	2.92	3
08/02/2001	2.99	3	2.95	2.99
08/03/2001	2.96	3	2.96	3
08/06/2001	2.96	2.99	2.93	2.95
08/07/2001	2.98	2.98	2.93	2.95
08/08/2001	2.95	2.97	2.93	2.95
08/09/2001	2.94	2.96	2.92	2.96
08/10/2001	2.96	2.96	2.92	2.92
08/13/2001	2.93	2.96	2.92	2.95
08/14/2001	2.92	2.97	2.9	2.97
08/15/2001	2.68	2.68	2.68	2.68
08/16/2001	2.92	2.94	2.92	2.92
08/17/2001	2.92	2.93	2.92	2.92
08/20/2001	2.92	2.93	2.89	2.89
08/21/2001	2.92	2.94	2.89	2.9
08/22/2001	2.9	2.94	2.9	2.9
08/23/2001	2.9	2.94	2.9	2.92
08/24/2001	2.92	2.94	2.91	2.92
08/27/2001	2.91	2.94	2.91	2.92
08/28/2001	2.92	2.94	2.92	2.94
08/29/2001	2.92	2.94	2.92	2.93
08/30/2001	2.92	2.93	2.92	2.93
08/31/2001	2.93	2.93	2.92	2.93
09/03/2001	2.93	2.93	2.91	2.91
09/04/2001	2.91	2.93	2.9	2.92
09/05/2001	2.91	2.92	2.88	2.9
09/06/2001	2.9	2.91	2.89	2.89
09/07/2001	2.88	2.89	2.86	2.87
09/10/2001	2.85	2.85	2.78	2.81
09/11/2001	2.82	2.84	2.54	2.54
09/12/2001	2.16	2.65	2.16	2.55
09/13/2001	2.6	2.64	2.58	2.6
09/14/2001	2.59	2.64	2.54	2.54
09/17/2001	2.54	2.64	2.33	2.5
09/18/2001	2.43	2.5	2.42	2.46
09/19/2001	2.46	2.47	2.35	2.35
09/20/2001	2.33	2.45	2.29	2.29
09/21/2001	2.25	2.28	2.2	2.27
09/24/2001	2.25	2.36	2.24	2.33
09/25/2001	2.4	2.5	2.38	2.5
09/26/2001	2.5	2.54	2.46	2.51
09/27/2001	2.5	2.57	2.5	2.51
09/28/2001	2.57	2.62	2.54	2.58
10/01/2001	2.58	2.62	2.55	2.59
10/02/2001	2.57	2.59	2.51	2.52
10/03/2001	2.58	2.6	2.56	2.58
10/04/2001	2.61	2.62	2.57	2.59
10/05/2001	2.59	2.62	2.58	2.58
10/08/2001	2.56	2.57	2.51	2.55
10/09/2001	2.56	2.56	2.52	2.56
10/10/2001	2.54	2.58	2.53	2.58
10/11/2001	2.58	2.58	2.56	2.58
10/12/2001	2.34	2.34	2.34	2.34
10/15/2001	2.58	2.6	2.53	2.55
10/16/2001	2.56	2.57	2.53	2.54
10/17/2001	2.56	2.58	2.54	2.56
10/18/2001	2.58	2.58	2.54	2.55
10/19/2001	2.55	2.56	2.53	2.55
10/22/2001	2.57	2.57	2.52	2.53
10/23/2001	2.56	2.56	2.53	2.54
10/24/2001	2.53	2.58	2.53	2.58
10/25/2001	2.58	2.58	2.54	2.56
10/26/2001	2.56	2.58	2.54	2.58
10/29/2001	2.54	2.56	2.54	2.55
10/30/2001	2.55	2.56	2.54	2.54
10/31/2001	2.54	2.58	2.54	2.58
11/01/2001	2.57	2.58	2.56	2.57
11/02/2001	2.54	2.57	2.54	2.56
11/05/2001	2.58	2.58	2.53	2.55
11/06/2001	2.55	2.55	2.53	2.54
11/07/2001	2.54	2.54	2.53	2.54
11/08/2001	2.54	2.55	2.53	2.55
11/09/2001	2.54	2.56	2.53	2.54
11/12/2001	2.53	2.55	2.53	2.53
11/13/2001	2.54	2.54	2.53	2.54
11/14/2001	2.54	2.54	2.53	2.54
11/15/2001	2.54	2.54	2.53	2.53
11/16/2001	2.54	2.55	2.53	2.54
11/19/2001	2.54	2.57	2.53	2.54
11/20/2001	2.56	2.57	2.54	2.54
11/21/2001	2.55	2.55	2.54	2.54
11/22/2001	2.54	2.55	2.53	2.53
11/23/2001	2.54	2.55	2.53	2.55
11/26/2001	2.55	2.55	2.54	2.54
11/27/2001	2.54	2.55	2.54	2.54
11/28/2001	2.54	2.55	2.53	2.53
11/29/2001	2.53	2.55	2.53	2.55
11/30/2001	2.55	2.55	2.53	2.54
12/03/2001	2.53	2.54	2.53	2.54
12/04/2001	2.53	2.54	2.53	2.53
12/05/2001	2.53	2.54	2.53	2.53
12/06/2001	2.3	2.3	2.3	2.3
12/07/2001	2.54	2.54	2.53	2.54
12/10/2001	2.54	2.54	2.53	2.53
12/11/2001	2.53	2.54	2.53	2.53
12/12/2001	2.53	2.53	2.51	2.51
12/13/2001	2.51	2.52	2.48	2.49
12/14/2001	2.48	2.5	2.48	2.49
12/17/2001	2.49	2.5	2.48	2.5
12/18/2001	2.49	2.5	2.48	2.49
12/19/2001	2.49	2.5	2.48	2.49
12/20/2001	2.48	2.49	2.48	2.48
12/21/2001	2.48	2.51	2.48	2.51
12/24/2001	2.27	2.27	2.27	2.27
12/25/2001	2.27	2.27	2.27	2.27
12/26/2001	2.27	2.27	2.27	2.27
12/27/2001	2.5	2.52	2.48	2.5
12/28/2001	2.49	2.5	2.48	2.48
12/31/2001	2.25	2.25	2.25	2.25

Menu

Create your free account now!

SAB.MC: Banco de Sabadell, S.A. Historical Data

2001 Historical Chart

Average

Low

High