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

2006 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 4.5977

CLOSE 4.6056

Low

LOW 3.29

High

HIGH 5.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	3.69	3.74	3.69	3.73
01/03/2006	3.73	3.73	3.7	3.72
01/04/2006	3.72	3.73	3.71	3.73
01/05/2006	3.73	3.74	3.69	3.7
01/06/2006	3.29	3.29	3.29	3.29
01/09/2006	3.7	3.71	3.68	3.71
01/10/2006	3.71	3.71	3.68	3.7
01/11/2006	3.7	3.73	3.7	3.73
01/12/2006	3.73	3.74	3.72	3.72
01/13/2006	3.72	3.73	3.71	3.72
01/16/2006	3.72	3.74	3.72	3.74
01/17/2006	3.74	3.74	3.7	3.71
01/18/2006	3.71	3.71	3.68	3.7
01/19/2006	3.7	3.74	3.7	3.74
01/20/2006	3.74	3.8	3.74	3.78
01/23/2006	3.78	3.78	3.74	3.78
01/24/2006	3.78	3.78	3.74	3.74
01/25/2006	3.74	3.8	3.74	3.8
01/26/2006	3.8	3.91	3.8	3.85
01/27/2006	3.85	3.9	3.85	3.87
01/30/2006	3.87	3.88	3.83	3.84
01/31/2006	3.84	3.88	3.84	3.85
02/01/2006	3.85	3.94	3.85	3.92
02/02/2006	3.92	3.98	3.91	3.91
02/03/2006	3.91	3.95	3.91	3.92
02/06/2006	3.92	3.97	3.92	3.96
02/07/2006	3.96	3.98	3.95	3.98
02/08/2006	3.98	4.03	3.96	4.01
02/09/2006	4.01	4.06	3.99	4.02
02/10/2006	4.02	4.06	4	4.01
02/13/2006	4.01	4.03	4.01	4.02
02/14/2006	4.02	4.03	4.01	4.03
02/15/2006	4.03	4.1	4.03	4.08
02/16/2006	4.08	4.11	4.08	4.1
02/17/2006	4.1	4.19	4.1	4.17
02/20/2006	4.17	4.27	4.17	4.22
02/21/2006	4.22	4.33	4.18	4.19
02/22/2006	4.19	4.23	4.15	4.2
02/23/2006	4.2	4.21	4.17	4.19
02/24/2006	4.19	4.2	4.15	4.17
02/27/2006	4.17	4.25	4.16	4.25
02/28/2006	4.25	4.25	4.18	4.22
03/01/2006	4.22	4.26	4.2	4.26
03/02/2006	4.26	4.28	4.21	4.21
03/03/2006	4.21	4.24	4.2	4.2
03/06/2006	4.2	4.24	4.19	4.21
03/07/2006	4.21	4.22	4.18	4.22
03/08/2006	4.23	4.26	4.18	4.19
03/09/2006	4.19	4.22	4.19	4.21
03/10/2006	4.21	4.25	4.18	4.25
03/13/2006	4.25	4.32	4.25	4.28
03/14/2006	4.28	4.3	4.25	4.27
03/15/2006	4.27	4.31	4.27	4.3
03/16/2006	4.3	4.36	4.28	4.36
03/17/2006	4.36	4.45	4.36	4.43
03/20/2006	4.43	4.47	4.42	4.45
03/21/2006	4.45	4.53	4.44	4.52
03/22/2006	4.52	4.71	4.49	4.62
03/23/2006	4.62	4.65	4.49	4.51
03/24/2006	4.51	4.58	4.47	4.49
03/27/2006	4.49	4.5	4.44	4.47
03/28/2006	4.47	4.49	4.45	4.45
03/29/2006	4.45	4.53	4.45	4.49
03/30/2006	4.49	4.53	4.48	4.52
03/31/2006	4.52	4.53	4.48	4.52
04/03/2006	4.52	4.58	4.52	4.56
04/04/2006	4.56	4.56	4.49	4.52
04/05/2006	4.52	4.54	4.5	4.53
04/06/2006	4.53	4.54	4.52	4.53
04/07/2006	4.53	4.53	4.49	4.49
04/10/2006	4.49	4.54	4.46	4.53
04/11/2006	4.53	4.53	4.49	4.49
04/12/2006	4.49	4.53	4.48	4.51
04/13/2006	4.51	4.54	4.5	4.52
04/18/2006	4.52	4.58	4.51	4.54
04/19/2006	4.54	4.65	4.53	4.63
04/20/2006	4.63	4.71	4.62	4.68
04/21/2006	4.68	4.74	4.68	4.72
04/24/2006	4.72	4.77	4.7	4.75
04/25/2006	4.75	4.91	4.69	4.7
04/26/2006	4.77	4.79	4.71	4.76
04/27/2006	4.75	4.82	4.75	4.8
04/28/2006	4.81	4.86	4.77	4.84
05/02/2006	4.76	4.88	4.68	4.73
05/03/2006	4.74	4.79	4.7	4.7
05/04/2006	4.74	4.79	4.74	4.79
05/05/2006	4.79	4.79	4.77	4.79
05/08/2006	4.83	4.95	4.81	4.94
05/09/2006	4.91	4.94	4.84	4.87
05/10/2006	4.88	4.88	4.84	4.87
05/11/2006	4.85	4.96	4.84	4.85
05/12/2006	4.85	4.85	4.75	4.76
05/15/2006	4.76	4.76	4.68	4.69
05/16/2006	4.68	4.7	4.61	4.66
05/17/2006	4.66	4.7	4.5	4.51
05/18/2006	4.5	4.62	4.42	4.5
05/19/2006	4.51	4.56	4.49	4.53
05/22/2006	4.52	4.57	4.4	4.4
05/23/2006	4.36	4.46	4.36	4.43
05/24/2006	4.45	4.45	4.33	4.36
05/25/2006	4.39	4.47	4.32	4.47
05/26/2006	4.5	4.54	4.47	4.53
05/29/2006	4.55	4.58	4.51	4.56
05/30/2006	4.53	4.56	4.5	4.54
05/31/2006	4.48	4.54	4.45	4.53
06/01/2006	4.55	4.55	4.47	4.53
06/02/2006	4.55	4.59	4.53	4.54
06/05/2006	4.57	4.57	4.47	4.5
06/06/2006	4.47	4.52	4.44	4.52
06/07/2006	4.53	4.55	4.48	4.55
06/08/2006	4.47	4.5	4.43	4.44
06/09/2006	4.46	4.47	4.42	4.47
06/12/2006	4.47	4.49	4.44	4.47
06/13/2006	4.42	4.46	4.36	4.37
06/14/2006	4.37	4.39	4.34	4.37
06/15/2006	4.38	4.47	4.34	4.45
06/16/2006	4.46	4.53	4.43	4.46
06/19/2006	4.48	4.53	4.46	4.52
06/20/2006	4.51	4.51	4.47	4.5
06/21/2006	4.51	4.51	4.47	4.51
06/22/2006	4.54	4.56	4.5	4.55
06/23/2006	4.53	4.58	4.5	4.52
06/26/2006	4.52	4.55	4.51	4.55
06/27/2006	4.54	4.55	4.5	4.5
06/28/2006	4.5	4.54	4.47	4.53
06/29/2006	4.55	4.56	4.53	4.56
06/30/2006	4.58	4.59	4.53	4.56
07/03/2006	4.58	4.63	4.55	4.61
07/04/2006	4.61	4.64	4.59	4.63
07/05/2006	4.62	4.68	4.6	4.66
07/06/2006	4.7	4.72	4.65	4.67
07/07/2006	4.67	4.69	4.6	4.65
07/10/2006	4.63	4.67	4.61	4.65
07/11/2006	4.65	4.66	4.61	4.62
07/12/2006	4.64	4.67	4.61	4.63
07/13/2006	4.6	4.65	4.54	4.55
07/14/2006	4.52	4.54	4.48	4.49
07/17/2006	4.48	4.5	4.43	4.47
07/18/2006	4.47	4.49	4.43	4.45
07/19/2006	4.46	4.52	4.46	4.5
07/20/2006	4.52	4.56	4.51	4.53
07/21/2006	4.52	4.55	4.49	4.5
07/24/2006	4.5	4.63	4.5	4.61
07/25/2006	4.6	4.63	4.54	4.61
07/26/2006	4.63	4.63	4.58	4.59
07/27/2006	4.6	4.64	4.58	4.63
07/28/2006	4.6	4.65	4.6	4.65
07/31/2006	4.63	4.65	4.61	4.63
08/01/2006	4.64	4.65	4.6	4.6
08/02/2006	4.63	4.67	4.61	4.62
08/03/2006	4.61	4.64	4.59	4.62
08/04/2006	4.63	4.67	4.61	4.67
08/07/2006	4.63	4.64	4.59	4.61
08/08/2006	4.63	4.66	4.61	4.64
08/09/2006	4.65	4.68	4.62	4.66
08/10/2006	4.63	4.64	4.57	4.63
08/11/2006	4.64	4.66	4.61	4.64
08/14/2006	4.67	4.69	4.63	4.67
08/15/2006	4.64	4.71	4.64	4.69
08/16/2006	4.68	4.75	4.68	4.73
08/17/2006	4.75	4.78	4.72	4.74
08/18/2006	4.75	4.75	4.71	4.74
08/21/2006	4.73	4.75	4.71	4.75
08/22/2006	4.75	4.78	4.73	4.78
08/23/2006	4.78	4.79	4.73	4.74
08/24/2006	4.74	4.79	4.73	4.76
08/25/2006	4.76	4.78	4.76	4.77
08/28/2006	4.78	4.79	4.75	4.79
08/29/2006	4.78	4.81	4.78	4.79
08/30/2006	4.78	4.8	4.75	4.78
08/31/2006	4.78	4.79	4.74	4.75
09/01/2006	4.78	4.8	4.76	4.78
09/04/2006	4.8	4.83	4.79	4.83
09/05/2006	4.81	4.82	4.79	4.8
09/06/2006	4.81	4.81	4.71	4.73
09/07/2006	4.68	4.72	4.62	4.7
09/08/2006	4.7	4.72	4.67	4.69
09/11/2006	4.66	4.7	4.65	4.7
09/12/2006	4.69	4.73	4.68	4.73
09/13/2006	4.75	4.75	4.69	4.72
09/14/2006	4.72	4.75	4.7	4.72
09/15/2006	4.72	4.79	4.71	4.78
09/18/2006	4.77	4.83	4.76	4.8
09/19/2006	4.8	4.8	4.75	4.76
09/20/2006	4.74	4.82	4.74	4.81
09/21/2006	4.79	4.82	4.79	4.8
09/22/2006	4.77	4.8	4.76	4.79
09/25/2006	4.79	4.8	4.71	4.74
09/26/2006	4.76	4.76	4.72	4.74
09/27/2006	4.72	4.74	4.68	4.71
09/28/2006	4.73	4.73	4.69	4.72
09/29/2006	4.72	4.74	4.69	4.73
10/02/2006	4.74	4.76	4.71	4.75
10/03/2006	4.75	4.75	4.71	4.74
10/04/2006	4.76	4.79	4.74	4.78
10/05/2006	4.79	4.8	4.77	4.79
10/06/2006	4.8	4.91	4.78	4.87
10/09/2006	4.87	4.92	4.87	4.91
10/10/2006	4.93	4.93	4.89	4.92
10/11/2006	4.92	4.95	4.89	4.93
10/12/2006	4.92	4.96	4.91	4.96
10/13/2006	4.95	5	4.93	4.98
10/16/2006	4.98	4.98	4.94	4.98
10/17/2006	4.98	5	4.86	4.89
10/18/2006	4.88	5.04	4.88	4.97
10/19/2006	4.96	5.04	4.94	5.02
10/20/2006	5.02	5.08	5.01	5.06
10/23/2006	5.06	5.12	5.06	5.12
10/24/2006	5.12	5.12	5.07	5.1
10/25/2006	5.1	5.12	5.06	5.07
10/26/2006	5.07	5.12	5.07	5.11
10/27/2006	5.12	5.18	5.11	5.17
10/30/2006	5.15	5.15	5.1	5.15
10/31/2006	5.13	5.18	5.13	5.16
11/01/2006	5.18	5.27	5.17	5.19
11/02/2006	5.09	5.12	5.05	5.06
11/03/2006	5.09	5.09	5.04	5.05
11/06/2006	5.08	5.12	5.06	5.11
11/07/2006	5.13	5.16	5.11	5.15
11/08/2006	5.15	5.16	5.1	5.12
11/09/2006	5.15	5.15	5.07	5.07
11/10/2006	5.05	5.08	5	5.01
11/13/2006	5.02	5.03	5	5
11/14/2006	5	5.02	4.98	5
11/15/2006	5.03	5.03	4.99	5.03
11/16/2006	5.04	5.07	5.02	5.06
11/17/2006	5.07	5.09	5.05	5.06
11/20/2006	5.04	5.07	5.02	5.07
11/21/2006	5.05	5.08	5.05	5.06
11/22/2006	5.06	5.08	5.05	5.06
11/23/2006	5.07	5.1	5.04	5.08
11/24/2006	5.06	5.08	5	5.03
11/27/2006	5.03	5.04	4.98	4.98
11/28/2006	4.97	4.99	4.92	4.96
11/29/2006	4.97	5.05	4.97	5.05
11/30/2006	5.07	5.08	5	5.01
12/01/2006	5.05	5.05	4.96	4.97
12/04/2006	4.97	5.03	4.96	5.03
12/05/2006	5.04	5.1	5.02	5.09
12/06/2006	5.1	5.11	5.08	5.1
12/07/2006	5.08	5.16	5.08	5.12
12/08/2006	5.12	5.17	5.12	5.16
12/11/2006	5.09	5.23	5.09	5.22
12/12/2006	5.2	5.27	5.2	5.27
12/13/2006	5.27	5.32	5.25	5.32
12/14/2006	5.33	5.34	5.3	5.34
12/15/2006	5.34	5.41	5.31	5.4
12/18/2006	5.4	5.43	5.38	5.43
12/19/2006	5.42	5.44	5.38	5.42
12/20/2006	5.44	5.5	5.43	5.47
12/21/2006	5.49	5.5	5.45	5.46
12/22/2006	5.49	5.59	5.46	5.51
12/27/2006	5.5	5.67	5.5	5.67
12/28/2006	5.63	5.69	5.62	5.66
12/29/2006	5.67	5.7	5.63	5.65

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High