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

2011 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 1.9315

CLOSE 1.9325

Low

LOW 1.51

High

HIGH 2.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	2.04	2.04	2	2.01
01/04/2011	2.03	2.03	2	2.02
01/05/2011	2.02	2.02	1.98	2.01
01/06/2011	2.01	2.01	1.97	1.98
01/07/2011	1.98	1.98	1.91	1.94
01/10/2011	1.93	1.93	1.89	1.91
01/11/2011	1.9	1.92	1.9	1.91
01/12/2011	1.92	2.09	1.92	2.09
01/13/2011	2.09	2.21	2.09	2.21
01/14/2011	2.2	2.26	2.2	2.24
01/17/2011	2.23	2.25	2.19	2.22
01/18/2011	2.22	2.32	2.22	2.31
01/19/2011	2.33	2.33	2.29	2.32
01/20/2011	2.3	2.41	2.3	2.41
01/21/2011	2.44	2.52	2.41	2.46
01/24/2011	2.45	2.5	2.42	2.46
01/25/2011	2.46	2.47	2.37	2.4
01/26/2011	2.4	2.42	2.37	2.38
01/27/2011	2.37	2.4	2.33	2.37
01/28/2011	2.36	2.39	2.33	2.37
01/31/2011	2.37	2.41	2.33	2.37
02/01/2011	2.21	2.29	2.2	2.28
02/02/2011	2.29	2.29	2.24	2.25
02/03/2011	2.24	2.25	2.18	2.19
02/04/2011	2.26	2.26	2.16	2.17
02/07/2011	2.17	2.18	2.13	2.16
02/08/2011	2.17	2.17	2.14	2.15
02/09/2011	2.15	2.16	2.13	2.14
02/10/2011	2.14	2.14	2.06	2.09
02/11/2011	2.1	2.1	2.07	2.09
02/14/2011	2.11	2.11	2.06	2.07
02/15/2011	2.08	2.1	2.06	2.1
02/16/2011	2.11	2.19	2.11	2.19
02/17/2011	2.21	2.27	2.21	2.24
02/18/2011	2.25	2.26	2.18	2.22
02/21/2011	2.22	2.22	2.15	2.16
02/22/2011	2.14	2.16	2.1	2.13
02/23/2011	2.13	2.15	2.11	2.12
02/24/2011	2.1	2.13	2.1	2.11
02/25/2011	2.12	2.15	2.12	2.14
02/28/2011	2.14	2.14	2.12	2.14
03/01/2011	2.15	2.15	2.11	2.12
03/02/2011	2.1	2.11	2.07	2.09
03/03/2011	2.09	2.11	2.05	2.06
03/04/2011	2.07	2.08	2.05	2.05
03/07/2011	2.06	2.07	2.04	2.05
03/08/2011	2.05	2.07	2.04	2.06
03/09/2011	2.07	2.1	2.06	2.09
03/10/2011	2.08	2.09	2.05	2.09
03/11/2011	2.08	2.12	2.07	2.1
03/14/2011	2.08	2.18	2.08	2.14
03/15/2011	2.1	2.15	2.08	2.14
03/16/2011	2.15	2.15	2.08	2.1
03/17/2011	2.11	2.13	2.09	2.12
03/18/2011	2.12	2.13	2.09	2.11
03/21/2011	2.13	2.15	2.12	2.14
03/22/2011	2.15	2.18	2.12	2.14
03/23/2011	2.13	2.15	2.12	2.14
03/24/2011	2.12	2.16	2.12	2.16
03/25/2011	2.16	2.17	2.15	2.17
03/28/2011	2.17	2.18	2.17	2.18
03/29/2011	2.17	2.18	2.15	2.15
03/30/2011	2.17	2.17	2.13	2.14
03/31/2011	2.15	2.15	2.09	2.1
04/01/2011	2.11	2.13	2.09	2.11
04/04/2011	2.1	2.12	2.09	2.1
04/05/2011	2.11	2.11	2.08	2.09
04/06/2011	2.09	2.14	2.07	2.13
04/07/2011	2.12	2.17	2.12	2.13
04/08/2011	2.14	2.16	2.13	2.14
04/11/2011	2.14	2.16	2.14	2.14
04/12/2011	2.13	2.16	2.12	2.14
04/13/2011	2.15	2.15	2.13	2.14
04/14/2011	2.13	2.14	2.1	2.11
04/15/2011	2.12	2.12	2.07	2.08
04/18/2011	2.09	2.09	2.04	2.05
04/19/2011	2.04	2.05	2	2
04/20/2011	2.03	2.04	1.99	1.99
04/21/2011	2	2.03	1.98	2
04/26/2011	2	2.04	1.99	2
04/27/2011	2	2.03	1.99	2.01
04/28/2011	2.02	2.04	2.01	2.03
04/29/2011	2.04	2.05	2.02	2.03
05/02/2011	2.05	2.06	2.02	2.05
05/03/2011	2.05	2.06	2.04	2.05
05/04/2011	2.05	2.08	2.05	2.06
05/05/2011	2.07	2.07	2.03	2.04
05/06/2011	2.04	2.07	2.03	2.06
05/09/2011	2.04	2.05	2	2
05/10/2011	2	2.02	1.97	2.01
05/11/2011	2.02	2.02	2	2.02
05/12/2011	2	2.02	2	2.02
05/13/2011	2.03	2.04	1.98	1.98
05/16/2011	1.97	2	1.96	2
05/17/2011	2	2.02	1.98	2
05/18/2011	2	2.01	1.98	1.99
05/19/2011	1.99	2	1.97	1.98
05/20/2011	1.99	2.01	1.94	1.96
05/23/2011	1.94	1.95	1.92	1.92
05/24/2011	1.92	1.93	1.9	1.91
05/25/2011	1.91	1.99	1.91	1.98
05/26/2011	1.98	2.03	1.97	1.99
05/27/2011	2	2.03	1.98	2
05/30/2011	1.99	2	1.98	2
05/31/2011	2.01	2.04	2.01	2.03
06/01/2011	2.04	2.04	1.99	2
06/02/2011	1.99	2.01	1.97	1.98
06/03/2011	1.98	2	1.95	2
06/06/2011	2.01	2.01	1.96	1.97
06/07/2011	1.98	1.98	1.96	1.97
06/08/2011	1.96	1.97	1.94	1.94
06/09/2011	1.94	1.95	1.92	1.94
06/10/2011	1.94	1.94	1.9	1.91
06/13/2011	1.91	1.95	1.9	1.93
06/14/2011	1.94	1.97	1.94	1.96
06/15/2011	1.96	1.96	1.93	1.95
06/16/2011	1.94	1.95	1.92	1.94
06/17/2011	1.95	2	1.93	1.99
06/20/2011	1.97	1.98	1.94	1.96
06/21/2011	1.96	1.99	1.96	1.99
06/22/2011	1.99	2	1.98	1.98
06/23/2011	1.98	1.98	1.92	1.93
06/24/2011	1.95	1.95	1.87	1.9
06/27/2011	1.9	1.93	1.87	1.89
06/28/2011	1.9	1.91	1.87	1.9
06/29/2011	1.91	1.94	1.9	1.9
06/30/2011	1.9	1.94	1.9	1.94
07/01/2011	1.94	2.01	1.94	2.01
07/04/2011	2.02	2.02	1.98	2.01
07/05/2011	2.01	2.01	1.99	2
07/06/2011	1.98	1.99	1.92	1.94
07/07/2011	1.95	1.98	1.92	1.92
07/08/2011	1.94	1.94	1.83	1.83
07/11/2011	1.83	1.83	1.73	1.76
07/12/2011	1.73	1.78	1.7	1.76
07/13/2011	1.76	1.77	1.72	1.74
07/14/2011	1.72	1.74	1.7	1.71
07/15/2011	1.7	1.73	1.67	1.7
07/18/2011	1.7	1.71	1.66	1.68
07/19/2011	1.69	1.72	1.67	1.7
07/20/2011	1.72	1.77	1.71	1.76
07/21/2011	1.76	1.84	1.74	1.84
07/22/2011	1.85	1.91	1.84	1.86
07/25/2011	1.83	1.84	1.79	1.8
07/26/2011	1.8	1.81	1.75	1.79
07/27/2011	1.79	1.79	1.72	1.74
07/28/2011	1.72	1.76	1.71	1.76
07/29/2011	1.74	1.78	1.71	1.77
08/01/2011	1.8	1.8	1.7	1.7
08/02/2011	1.68	1.7	1.64	1.64
08/03/2011	1.63	1.68	1.6	1.63
08/04/2011	1.65	1.66	1.57	1.57
08/05/2011	1.53	1.63	1.53	1.59
08/08/2011	1.64	1.7	1.58	1.59
08/09/2011	1.61	1.65	1.55	1.63
08/10/2011	1.65	1.65	1.53	1.56
08/11/2011	1.58	1.64	1.52	1.62
08/12/2011	1.62	1.72	1.58	1.72
08/15/2011	1.74	1.8	1.71	1.8
08/16/2011	1.78	1.82	1.76	1.82
08/17/2011	1.82	1.83	1.79	1.83
08/18/2011	1.81	1.82	1.74	1.81
08/19/2011	1.8	1.81	1.76	1.79
08/22/2011	1.79	1.81	1.79	1.8
08/23/2011	1.81	1.83	1.79	1.81
08/24/2011	1.82	1.82	1.8	1.81
08/25/2011	1.82	1.85	1.81	1.82
08/26/2011	1.61	1.63	1.6	1.61
08/29/2011	1.83	1.84	1.82	1.83
08/30/2011	1.83	1.84	1.82	1.83
08/31/2011	1.84	1.87	1.83	1.87
09/01/2011	1.87	1.89	1.84	1.88
09/02/2011	1.87	1.87	1.83	1.84
09/05/2011	1.83	1.85	1.76	1.8
09/06/2011	1.77	1.79	1.73	1.76
09/07/2011	1.78	1.78	1.75	1.78
09/08/2011	1.77	1.8	1.76	1.8
09/09/2011	1.79	1.79	1.73	1.73
09/12/2011	1.71	1.73	1.66	1.68
09/13/2011	1.69	1.71	1.66	1.69
09/14/2011	1.69	1.72	1.68	1.72
09/15/2011	1.73	1.76	1.71	1.75
09/16/2011	1.76	1.78	1.72	1.77
09/19/2011	1.72	1.77	1.72	1.76
09/20/2011	1.76	1.78	1.75	1.77
09/21/2011	1.77	1.78	1.76	1.77
09/22/2011	1.72	1.75	1.71	1.74
09/23/2011	1.75	1.76	1.71	1.76
09/26/2011	1.73	1.78	1.73	1.77
09/27/2011	1.78	1.81	1.77	1.81
09/28/2011	1.78	1.83	1.78	1.82
09/29/2011	1.81	1.83	1.8	1.82
09/30/2011	1.82	1.83	1.79	1.82
10/03/2011	1.8	1.81	1.77	1.78
10/04/2011	1.77	1.77	1.72	1.75
10/05/2011	1.77	1.8	1.75	1.8
10/06/2011	1.8	1.85	1.8	1.83
10/07/2011	1.84	1.85	1.82	1.84
10/10/2011	1.83	1.85	1.82	1.84
10/11/2011	1.84	1.85	1.82	1.84
10/12/2011	1.83	1.86	1.81	1.85
10/13/2011	1.85	1.86	1.81	1.82
10/14/2011	1.81	1.82	1.78	1.82
10/17/2011	1.83	1.84	1.79	1.82
10/18/2011	1.8	1.82	1.78	1.82
10/19/2011	1.82	1.84	1.82	1.82
10/20/2011	1.8	1.82	1.76	1.76
10/21/2011	1.77	1.8	1.75	1.78
10/24/2011	1.79	1.8	1.78	1.79
10/25/2011	1.79	1.8	1.77	1.79
10/26/2011	1.77	1.8	1.76	1.77
10/27/2011	1.8	1.83	1.79	1.83
10/28/2011	1.83	1.84	1.81	1.83
10/31/2011	1.8	1.83	1.77	1.77
11/01/2011	1.75	1.75	1.66	1.71
11/02/2011	1.71	1.72	1.67	1.7
11/03/2011	1.68	1.74	1.67	1.7
11/04/2011	1.71	1.73	1.68	1.69
11/07/2011	1.68	1.71	1.65	1.68
11/08/2011	1.67	1.69	1.67	1.68
11/09/2011	1.68	1.69	1.62	1.64
11/10/2011	1.63	1.66	1.62	1.63
11/11/2011	1.63	1.66	1.62	1.66
11/14/2011	1.67	1.68	1.62	1.63
11/15/2011	1.62	1.63	1.6	1.61
11/16/2011	1.6	1.62	1.6	1.61
11/17/2011	1.6	1.63	1.58	1.62
11/18/2011	1.61	1.63	1.6	1.62
11/21/2011	1.61	1.62	1.57	1.58
11/22/2011	1.59	1.59	1.54	1.55
11/23/2011	1.55	1.56	1.53	1.53
11/24/2011	1.54	1.55	1.52	1.53
11/25/2011	1.52	1.53	1.51	1.53
11/28/2011	1.53	1.57	1.53	1.55
11/29/2011	1.56	1.56	1.52	1.55
11/30/2011	1.54	1.69	1.53	1.69
12/01/2011	1.69	1.7	1.68	1.7
12/02/2011	1.71	1.74	1.71	1.73
12/05/2011	1.76	1.81	1.74	1.81
12/06/2011	1.82	1.85	1.81	1.84
12/07/2011	1.86	1.87	1.83	1.86
12/08/2011	1.91	1.99	1.9	1.94
12/09/2011	1.94	1.98	1.92	1.98
12/12/2011	1.97	1.99	1.93	1.98
12/13/2011	1.98	1.99	1.94	1.99
12/14/2011	1.97	1.99	1.96	1.97
12/15/2011	1.96	2	1.96	2
12/16/2011	2	2.07	2	2.07
12/19/2011	2.04	2.15	2.04	2.13
12/20/2011	2.12	2.18	2.11	2.18
12/21/2011	2.17	2.2	2.13	2.14
12/22/2011	2.13	2.15	2.09	2.11
12/23/2011	2.12	2.12	2.1	2.11
12/27/2011	2.09	2.11	2.08	2.11
12/28/2011	2.08	2.1	2.03	2.04
12/29/2011	2.03	2.04	1.98	2.01
12/30/2011	2	2.02	1.98	1.99

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High