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

2003 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 2.5508

CLOSE 2.5539

Low

LOW 2.02

High

HIGH 3.02

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	2.04	2.04	2.04	2.04
01/02/2003	2.3	2.3	2.27	2.3
01/03/2003	2.3	2.3	2.27	2.27
01/06/2003	2.02	2.02	2.02	2.02
01/07/2003	2.29	2.29	2.27	2.28
01/08/2003	2.27	2.29	2.26	2.29
01/09/2003	2.26	2.29	2.25	2.28
01/10/2003	2.28	2.28	2.24	2.25
01/13/2003	2.27	2.27	2.24	2.25
01/14/2003	2.24	2.25	2.21	2.25
01/15/2003	2.25	2.25	2.22	2.22
01/16/2003	2.23	2.23	2.2	2.21
01/17/2003	2.19	2.22	2.19	2.22
01/20/2003	2.19	2.2	2.16	2.16
01/21/2003	2.17	2.18	2.16	2.16
01/22/2003	2.16	2.17	2.15	2.15
01/23/2003	2.15	2.16	2.12	2.15
01/24/2003	2.14	2.16	2.11	2.16
01/27/2003	2.12	2.15	2.08	2.11
01/28/2003	2.09	2.11	2.03	2.03
01/29/2003	2.03	2.06	2.02	2.03
01/30/2003	2.03	2.05	2.02	2.05
01/31/2003	2.05	2.08	2.03	2.08
02/03/2003	2.08	2.12	2.08	2.12
02/04/2003	2.11	2.11	2.08	2.08
02/05/2003	2.08	2.1	2.06	2.1
02/06/2003	2.08	2.09	2.05	2.08
02/07/2003	2.08	2.08	2.05	2.07
02/10/2003	2.07	2.09	2.06	2.06
02/11/2003	2.06	2.11	2.06	2.11
02/12/2003	2.07	2.08	2.06	2.08
02/13/2003	2.06	2.08	2.06	2.07
02/14/2003	2.08	2.09	2.07	2.08
02/17/2003	2.08	2.09	2.08	2.08
02/18/2003	2.08	2.11	2.08	2.1
02/19/2003	2.11	2.13	2.09	2.13
02/20/2003	2.11	2.16	2.11	2.15
02/21/2003	2.15	2.16	2.13	2.16
02/24/2003	2.16	2.18	2.16	2.18
02/25/2003	2.18	2.23	2.18	2.22
02/26/2003	2.23	2.25	2.23	2.23
02/27/2003	2.25	2.28	2.24	2.27
02/28/2003	2.28	2.33	2.26	2.33
03/03/2003	2.33	2.34	2.31	2.33
03/04/2003	2.31	2.33	2.29	2.3
03/05/2003	2.29	2.31	2.27	2.29
03/06/2003	2.27	2.31	2.27	2.31
03/07/2003	2.3	2.31	2.28	2.31
03/10/2003	2.32	2.33	2.29	2.29
03/11/2003	2.31	2.32	2.29	2.32
03/12/2003	2.32	2.32	2.3	2.3
03/13/2003	2.3	2.32	2.3	2.32
03/14/2003	2.31	2.33	2.31	2.33
03/17/2003	2.33	2.33	2.32	2.33
03/18/2003	2.33	2.41	2.33	2.33
03/19/2003	2.38	2.42	2.34	2.38
03/20/2003	2.38	2.39	2.36	2.38
03/21/2003	2.4	2.48	2.38	2.48
03/24/2003	2.49	2.49	2.46	2.46
03/25/2003	2.47	2.48	2.45	2.48
03/26/2003	2.48	2.5	2.48	2.49
03/27/2003	2.49	2.5	2.47	2.48
03/28/2003	2.49	2.49	2.46	2.46
03/31/2003	2.48	2.48	2.45	2.45
04/01/2003	2.42	2.47	2.42	2.46
04/02/2003	2.45	2.47	2.45	2.47
04/03/2003	2.48	2.49	2.46	2.49
04/04/2003	2.49	2.5	2.47	2.5
04/07/2003	2.5	2.5	2.49	2.5
04/08/2003	2.5	2.5	2.49	2.49
04/09/2003	2.5	2.5	2.49	2.5
04/10/2003	2.5	2.51	2.49	2.5
04/11/2003	2.51	2.53	2.49	2.53
04/14/2003	2.53	2.54	2.51	2.53
04/15/2003	2.53	2.54	2.51	2.53
04/16/2003	2.54	2.57	2.52	2.57
04/17/2003	2.57	2.57	2.55	2.57
04/18/2003	2.28	2.28	2.28	2.28
04/21/2003	2.28	2.28	2.28	2.28
04/22/2003	2.57	2.58	2.56	2.57
04/23/2003	2.55	2.57	2.55	2.57
04/24/2003	2.56	2.57	2.53	2.53
04/25/2003	2.55	2.56	2.52	2.52
04/28/2003	2.54	2.54	2.51	2.52
04/29/2003	2.5	2.51	2.43	2.44
04/30/2003	2.44	2.44	2.42	2.42
05/01/2003	2.15	2.15	2.15	2.15
05/02/2003	2.4	2.43	2.4	2.41
05/05/2003	2.4	2.43	2.4	2.43
05/06/2003	2.43	2.47	2.43	2.47
05/07/2003	2.46	2.47	2.43	2.43
05/08/2003	2.46	2.46	2.43	2.43
05/09/2003	2.43	2.46	2.43	2.46
05/12/2003	2.44	2.46	2.43	2.46
05/13/2003	2.46	2.46	2.44	2.46
05/14/2003	2.46	2.48	2.45	2.48
05/15/2003	2.46	2.5	2.46	2.5
05/16/2003	2.48	2.5	2.48	2.5
05/19/2003	2.49	2.5	2.47	2.48
05/20/2003	2.5	2.5	2.47	2.48
05/21/2003	2.48	2.48	2.45	2.45
05/22/2003	2.47	2.48	2.45	2.45
05/23/2003	2.45	2.47	2.45	2.47
05/26/2003	2.47	2.47	2.46	2.47
05/27/2003	2.47	2.47	2.45	2.47
05/28/2003	2.47	2.48	2.45	2.48
05/29/2003	2.48	2.48	2.46	2.48
05/30/2003	2.46	2.48	2.45	2.46
06/02/2003	2.48	2.48	2.46	2.47
06/03/2003	2.46	2.48	2.44	2.48
06/04/2003	2.47	2.48	2.46	2.48
06/05/2003	2.46	2.48	2.46	2.47
06/06/2003	2.47	2.49	2.47	2.49
06/09/2003	2.49	2.49	2.48	2.48
06/10/2003	2.48	2.49	2.47	2.48
06/11/2003	2.49	2.5	2.47	2.5
06/12/2003	2.48	2.5	2.48	2.48
06/13/2003	2.49	2.5	2.48	2.49
06/16/2003	2.48	2.5	2.48	2.49
06/17/2003	2.49	2.5	2.48	2.5
06/18/2003	2.5	2.5	2.48	2.5
06/19/2003	2.5	2.5	2.48	2.48
06/20/2003	2.48	2.5	2.47	2.49
06/23/2003	2.49	2.5	2.48	2.5
06/24/2003	2.5	2.5	2.48	2.5
06/25/2003	2.5	2.5	2.48	2.5
06/26/2003	2.49	2.49	2.48	2.48
06/27/2003	2.49	2.49	2.48	2.49
06/30/2003	2.48	2.5	2.48	2.5
07/01/2003	2.5	2.5	2.49	2.49
07/02/2003	2.49	2.5	2.49	2.5
07/03/2003	2.5	2.5	2.49	2.5
07/04/2003	2.49	2.5	2.49	2.5
07/07/2003	2.5	2.5	2.48	2.5
07/08/2003	2.5	2.52	2.5	2.5
07/09/2003	2.51	2.52	2.5	2.5
07/10/2003	2.52	2.52	2.5	2.52
07/11/2003	2.51	2.52	2.51	2.52
07/14/2003	2.51	2.52	2.51	2.51
07/15/2003	2.51	2.52	2.51	2.51
07/16/2003	2.52	2.52	2.5	2.5
07/17/2003	2.5	2.53	2.5	2.52
07/18/2003	2.52	2.55	2.51	2.53
07/21/2003	2.55	2.55	2.53	2.53
07/22/2003	2.54	2.55	2.53	2.55
07/23/2003	2.55	2.55	2.53	2.53
07/24/2003	2.53	2.54	2.52	2.54
07/25/2003	2.53	2.55	2.53	2.55
07/28/2003	2.55	2.55	2.54	2.55
07/29/2003	2.55	2.55	2.55	2.55
07/30/2003	2.55	2.55	2.53	2.54
07/31/2003	2.55	2.55	2.54	2.55
08/01/2003	2.54	2.55	2.53	2.55
08/04/2003	2.54	2.55	2.54	2.54
08/05/2003	2.55	2.55	2.53	2.54
08/06/2003	2.54	2.55	2.53	2.53
08/07/2003	2.54	2.54	2.53	2.54
08/08/2003	2.54	2.54	2.54	2.54
08/11/2003	2.55	2.55	2.54	2.54
08/12/2003	2.54	2.55	2.54	2.55
08/13/2003	2.55	2.55	2.54	2.54
08/14/2003	2.55	2.55	2.54	2.54
08/15/2003	2.27	2.27	2.27	2.27
08/18/2003	2.54	2.55	2.54	2.55
08/19/2003	2.55	2.56	2.54	2.56
08/20/2003	2.56	2.58	2.54	2.58
08/21/2003	2.58	2.6	2.57	2.6
08/22/2003	2.58	2.65	2.58	2.65
08/25/2003	2.64	2.64	2.62	2.63
08/26/2003	2.63	2.66	2.62	2.65
08/27/2003	2.65	2.68	2.65	2.65
08/28/2003	2.67	2.68	2.65	2.68
08/29/2003	2.68	2.68	2.65	2.67
09/01/2003	2.67	2.68	2.64	2.67
09/02/2003	2.65	2.67	2.65	2.66
09/03/2003	2.67	2.7	2.66	2.67
09/04/2003	2.68	2.7	2.67	2.69
09/05/2003	2.68	2.7	2.67	2.69
09/08/2003	2.69	2.72	2.68	2.7
09/09/2003	2.69	2.72	2.69	2.72
09/10/2003	2.72	2.76	2.71	2.75
09/11/2003	2.75	2.77	2.75	2.76
09/12/2003	2.75	2.83	2.75	2.83
09/15/2003	2.83	2.83	2.79	2.83
09/16/2003	2.83	2.93	2.82	2.92
09/17/2003	2.88	2.96	2.88	2.93
09/18/2003	2.92	2.92	2.87	2.9
09/19/2003	2.87	2.93	2.87	2.88
09/22/2003	2.87	2.92	2.8	2.82
09/23/2003	2.83	2.84	2.81	2.82
09/24/2003	2.83	2.83	2.81	2.81
09/25/2003	2.81	2.83	2.8	2.81
09/26/2003	2.8	2.82	2.76	2.77
09/29/2003	2.8	2.8	2.76	2.76
09/30/2003	2.8	2.8	2.75	2.77
10/01/2003	2.76	2.79	2.75	2.78
10/02/2003	2.77	2.8	2.77	2.79
10/03/2003	2.77	2.82	2.77	2.81
10/06/2003	2.83	2.84	2.79	2.84
10/07/2003	2.81	2.84	2.81	2.84
10/08/2003	2.84	2.88	2.84	2.88
10/09/2003	2.88	2.89	2.86	2.88
10/10/2003	2.88	2.89	2.86	2.88
10/13/2003	2.9	2.9	2.88	2.9
10/14/2003	2.91	2.91	2.88	2.89
10/15/2003	2.9	2.93	2.89	2.92
10/16/2003	2.93	2.93	2.9	2.92
10/17/2003	2.92	2.96	2.92	2.95
10/20/2003	2.96	2.97	2.93	2.96
10/21/2003	2.96	2.96	2.94	2.94
10/22/2003	2.95	2.96	2.92	2.92
10/23/2003	2.92	2.93	2.88	2.9
10/24/2003	2.91	2.91	2.88	2.89
10/27/2003	2.9	2.9	2.88	2.89
10/28/2003	2.89	2.89	2.87	2.87
10/29/2003	2.88	2.88	2.84	2.85
10/30/2003	2.87	2.88	2.85	2.88
10/31/2003	2.88	2.89	2.86	2.89
11/03/2003	2.85	2.88	2.85	2.87
11/04/2003	2.87	2.89	2.85	2.88
11/05/2003	2.88	2.88	2.86	2.86
11/06/2003	2.86	2.89	2.86	2.88
11/07/2003	2.88	2.9	2.88	2.89
11/10/2003	2.89	2.91	2.89	2.89
11/11/2003	2.89	2.91	2.89	2.89
11/12/2003	2.89	2.91	2.89	2.9
11/13/2003	2.91	2.91	2.9	2.91
11/14/2003	2.91	2.91	2.9	2.91
11/17/2003	2.91	2.91	2.88	2.89
11/18/2003	2.89	2.91	2.89	2.9
11/19/2003	2.9	2.91	2.89	2.91
11/20/2003	2.9	2.91	2.89	2.9
11/21/2003	2.91	2.91	2.9	2.91
11/24/2003	2.91	2.91	2.9	2.91
11/25/2003	2.91	2.92	2.91	2.92
11/26/2003	2.9	2.93	2.9	2.92
11/27/2003	2.93	2.93	2.92	2.93
11/28/2003	2.93	2.93	2.92	2.92
12/01/2003	2.91	2.93	2.9	2.93
12/02/2003	2.93	2.94	2.92	2.94
12/03/2003	2.94	2.95	2.93	2.94
12/04/2003	2.94	2.96	2.94	2.95
12/05/2003	2.96	2.96	2.95	2.95
12/08/2003	2.62	2.62	2.62	2.62
12/09/2003	2.96	2.96	2.94	2.96
12/10/2003	2.96	2.97	2.94	2.97
12/11/2003	2.94	2.98	2.94	2.98
12/12/2003	2.98	2.99	2.97	2.98
12/15/2003	2.99	3.02	2.99	3.01
12/16/2003	3.01	3.01	2.98	3
12/17/2003	2.99	3.01	2.99	3
12/18/2003	2.99	3	2.97	2.99
12/19/2003	2.97	2.99	2.94	2.98
12/22/2003	2.97	2.98	2.95	2.95
12/23/2003	2.94	2.95	2.87	2.88
12/24/2003	2.56	2.56	2.56	2.56
12/25/2003	2.56	2.56	2.56	2.56
12/26/2003	2.56	2.56	2.56	2.56
12/29/2003	2.84	2.86	2.8	2.82
12/30/2003	2.81	2.87	2.81	2.84
12/31/2003	2.52	2.52	2.52	2.52

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High