Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco de Sabadell, S.A. logo
SAB.MC
Banco de Sabadell, S.A.
13:11:56
3.158 €
0.0000 (%0.00)
Previous Close: 3.132
Day Low₺3.11
Day High₺3.159
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.5444
CLOSE 1.5461

Low

LOW 0.9662

High

HIGH 2.02
DATEOPENHIGHLOWCLOSE
01/02/201222.021.992.02
01/03/20122.022.021.982.02
01/04/20122.022.021.961.97
01/05/20121.951.961.861.86
01/06/20121.861.881.831.83
01/09/20121.831.861.821.83
01/10/20121.831.861.811.83
01/11/20121.821.841.81.82
01/12/20121.831.861.821.83
01/13/20121.781.81.781.79
01/16/20121.771.791.771.77
01/17/20121.791.791.751.76
01/18/20121.771.791.751.79
01/19/20121.791.891.791.89
01/20/20121.91.921.881.91
01/23/20121.921.991.911.99
01/24/20121.9621.942
01/25/2012221.951.99
01/26/20121.9821.972
01/27/20121.981.981.951.96
01/30/20121.931.941.91.9
01/31/20121.91.921.891.92
02/01/20121.931.961.911.96
02/02/20121.971.981.951.97
02/03/20121.961.971.951.97
02/06/20121.971.971.941.97
02/07/20121.961.981.921.98
02/08/20121.971.981.941.97
02/09/20121.951.971.951.97
02/10/20121.961.961.911.94
02/13/20121.941.951.911.92
02/14/20121.911.921.881.89
02/15/20121.911.911.871.88
02/16/20121.831.831.731.77
02/17/20121.791.791.731.76
02/20/20121.771.781.751.76
02/21/20121.771.771.721.74
02/22/20121.751.751.671.69
02/23/20121.691.691.631.64
02/24/20121.651.661.621.64
02/27/20121.631.651.611.65
02/28/20121.631.651.541.6
02/29/20121.611.661.61.65
03/01/20121.651.691.621.68
03/02/20121.681.711.651.67
03/05/20121.661.661.621.62
03/06/20121.631.631.571.58
03/07/20121.571.591.551.58
03/08/20121.591.61.571.6
03/09/20121.61.711.61.7
03/12/20121.691.971.681.82
03/13/20121.821.931.781.88
03/14/20121.912.021.91.96
03/15/20121.931.931.791.84
03/16/20121.821.841.751.84
03/19/20121.841.851.821.85
03/20/20121.841.851.821.85
03/21/20121.861.861.81.83
03/22/20121.831.831.771.79
03/23/20121.781.791.741.77
03/26/20121.751.751.661.7
03/27/20121.71.721.661.67
03/28/20121.651.661.591.62
03/29/20121.611.631.591.61
03/30/20121.611.621.591.61
04/02/20121.61.611.571.61
04/03/20121.61.621.581.58
04/04/20121.571.591.531.54
04/05/20121.541.551.511.54
04/10/20121.521.531.481.48
04/11/20121.491.511.471.5
04/12/20121.491.511.461.5
04/13/20121.51.521.431.44
04/16/20121.431.451.411.42
04/17/20121.421.461.421.46
04/18/20121.461.461.411.42
04/19/20121.421.431.41.4
04/20/20121.411.411.391.4
04/23/20121.41.41.351.37
04/24/20121.371.391.351.38
04/25/20121.381.431.381.41
04/26/20121.421.431.381.4
04/27/20121.391.441.371.43
04/30/20121.431.431.41.4
05/02/20121.421.421.331.35
05/03/20121.341.351.321.32
05/04/20121.321.341.321.32
05/07/20121.311.331.31.32
05/08/20121.321.351.311.33
05/09/20121.331.331.261.27
05/10/20121.281.311.271.29
05/11/20121.281.291.241.28
05/14/20121.271.271.231.24
05/15/20121.241.251.21.22
05/16/20121.211.241.21.22
05/17/20121.221.221.171.19
05/18/20121.171.221.171.19
05/21/20121.191.21.171.18
05/22/20121.191.191.171.19
05/23/20121.181.191.151.16
05/24/20121.181.181.151.17
05/25/20121.161.181.151.16
05/28/20121.161.171.11.1
05/29/20121.11.111.041.06
05/30/20121.031.071.011.04
05/31/20121.051.051.021.04
06/01/20121.061.081.031.04
06/04/20121.041.061.041.06
06/05/20121.061.081.061.07
06/06/20121.081.11.071.1
06/07/20121.11.121.11.11
06/08/20121.111.121.081.12
06/11/20121.181.191.121.12
06/12/20121.121.121.11.11
06/13/20121.11.131.11.12
06/14/20121.121.161.121.14
06/15/20121.161.221.151.16
06/18/20121.21.211.141.15
06/19/20121.141.151.111.15
06/20/20121.151.171.131.17
06/21/20121.161.231.161.22
06/22/20121.221.341.221.33
06/25/20121.341.351.281.29
06/26/20121.271.291.211.22
06/27/20121.221.241.211.24
06/28/20121.231.241.21.21
06/29/20121.251.271.231.25
07/02/20121.251.271.251.26
07/03/20121.261.271.241.25
07/04/20121.251.261.251.25
07/05/20121.261.261.221.22
07/06/20121.221.231.171.18
07/09/20121.191.191.161.17
07/10/20121.171.191.161.18
07/11/20121.171.191.171.18
07/12/20121.181.181.151.16
07/13/20121.161.171.141.15
07/16/20121.141.151.131.13
07/17/20121.131.131.111.12
07/18/20121.121.131.091.1
07/19/20121.11.11.091.1
07/20/20121.091.111.021.02
07/23/20121.011.060.96621.05
07/24/20121.071.091.051.09
07/25/20121.081.131.061.13
07/26/20121.131.231.121.23
07/27/20121.231.261.21.25
07/30/20121.251.291.241.28
07/31/20121.271.291.251.26
08/01/20121.261.271.231.26
08/02/20121.251.271.141.16
08/03/20121.141.211.141.2
08/06/20121.211.271.21.27
08/07/20121.261.31.251.27
08/08/20121.271.281.241.27
08/09/20121.281.291.251.27
08/10/20121.261.311.251.31
08/13/20121.31.311.261.3
08/14/20121.31.31.281.3
08/15/20121.31.311.291.3
08/16/20121.31.371.31.37
08/17/20121.381.461.371.46
08/20/20121.441.491.441.49
08/21/20121.491.521.451.51
08/22/20121.51.521.471.49
08/23/20121.51.511.461.5
08/24/20121.51.71.51.7
08/27/20121.631.731.621.73
08/28/20121.711.721.651.71
08/29/20121.71.751.681.75
08/30/20121.731.751.71.7
08/31/20121.691.881.681.88
09/03/20121.791.821.761.79
09/04/20121.791.81.731.75
09/05/20121.741.751.711.71
09/06/20121.711.831.691.83
09/07/20121.831.831.731.75
09/10/20121.741.751.711.74
09/11/20121.741.791.711.79
09/12/20121.791.811.731.8
09/13/20121.781.791.741.78
09/14/20121.81.831.791.83
09/17/20121.831.831.771.79
09/18/20121.771.81.751.8
09/19/20121.81.81.761.79
09/20/20121.781.791.761.77
09/21/20121.791.831.771.83
09/24/20121.811.821.781.79
09/25/20121.791.81.771.78
09/26/20121.761.771.691.71
09/27/20121.711.721.661.69
09/28/20121.691.711.641.7
10/01/20121.721.741.711.72
10/02/20121.711.741.711.74
10/03/20121.751.761.691.7
10/04/20121.711.721.691.71
10/05/20121.711.721.691.7
10/08/20121.691.691.661.69
10/09/20121.691.71.641.66
10/10/20121.651.661.611.61
10/11/20121.61.621.541.61
10/12/20121.61.621.581.59
10/15/20121.591.61.571.59
10/16/20121.61.661.581.66
10/17/20121.671.71.661.7
10/18/20121.711.711.651.67
10/19/20121.651.671.61.6
10/22/20121.61.61.571.58
10/23/20121.581.591.541.56
10/24/20121.541.571.531.56
10/25/20121.551.571.551.55
10/26/20121.541.551.511.54
10/29/20121.531.531.511.52
10/30/20121.521.541.521.52
10/31/20121.531.531.521.53
11/01/20121.521.541.511.54
11/02/20121.541.561.521.56
11/05/20121.561.571.531.57
11/06/20121.561.571.551.56
11/07/20121.571.571.511.54
11/08/20121.541.541.51.51
11/09/20121.51.521.451.49
11/12/20121.481.481.461.46
11/13/20121.461.481.431.47
11/14/20121.491.491.451.46
11/15/20121.451.491.451.48
11/16/20121.491.491.441.45
11/19/20121.461.481.441.48
11/20/20121.481.481.461.48
11/21/20121.481.51.471.5
11/22/20121.51.541.51.52
11/23/20121.521.621.511.61
11/26/20121.61.641.61.63
11/27/20121.641.691.641.65
11/28/20121.651.661.631.66
11/29/20121.661.761.661.76
11/30/20121.751.761.751.75
12/03/20121.751.771.731.73
12/04/20121.731.741.71.71
12/05/20121.731.751.71.75
12/06/20121.731.781.731.78
12/07/20121.781.781.741.78
12/10/20121.751.761.711.75
12/11/20121.741.781.741.78
12/12/20121.781.791.781.79
12/13/20121.791.821.791.82
12/14/20121.81.811.761.77
12/17/20121.751.751.741.75
12/18/20121.741.771.741.77
12/19/20121.771.811.771.81
12/20/20121.791.81.781.8
12/21/20121.781.791.751.75
12/24/20121.741.761.721.73
12/27/20121.71.731.691.69
12/28/20121.681.691.631.64
12/31/20121.621.621.591.61