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

2013 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 1.4427

CLOSE 1.4436

Low

LOW 1.04

High

HIGH 1.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.64	1.65	1.61	1.64
01/03/2013	1.63	1.66	1.62	1.65
01/04/2013	1.65	1.66	1.64	1.66
01/07/2013	1.67	1.7	1.66	1.68
01/08/2013	1.67	1.69	1.67	1.68
01/09/2013	1.68	1.75	1.68	1.74
01/10/2013	1.75	1.75	1.72	1.74
01/11/2013	1.73	1.74	1.69	1.72
01/14/2013	1.72	1.73	1.68	1.7
01/15/2013	1.68	1.73	1.66	1.73
01/16/2013	1.72	1.73	1.7	1.72
01/17/2013	1.71	1.73	1.71	1.72
01/18/2013	1.72	1.75	1.71	1.75
01/21/2013	1.74	1.75	1.74	1.75
01/22/2013	1.74	1.75	1.73	1.74
01/23/2013	1.73	1.75	1.72	1.75
01/24/2013	1.75	1.76	1.73	1.76
01/25/2013	1.75	1.76	1.74	1.76
01/28/2013	1.75	1.75	1.74	1.75
01/29/2013	1.75	1.75	1.71	1.72
01/30/2013	1.72	1.73	1.68	1.69
01/31/2013	1.67	1.69	1.6	1.61
02/01/2013	1.55	1.55	1.51	1.51
02/04/2013	1.51	1.51	1.44	1.44
02/05/2013	1.43	1.46	1.42	1.44
02/06/2013	1.45	1.45	1.42	1.43
02/07/2013	1.43	1.45	1.41	1.41
02/08/2013	1.41	1.44	1.39	1.42
02/11/2013	1.42	1.42	1.39	1.39
02/12/2013	1.39	1.42	1.39	1.42
02/13/2013	1.42	1.43	1.41	1.42
02/14/2013	1.42	1.42	1.37	1.4
02/15/2013	1.4	1.4	1.38	1.39
02/18/2013	1.39	1.39	1.38	1.39
02/19/2013	1.39	1.4	1.38	1.39
02/20/2013	1.39	1.4	1.38	1.39
02/21/2013	1.38	1.39	1.36	1.38
02/22/2013	1.38	1.4	1.38	1.39
02/25/2013	1.39	1.43	1.39	1.4
02/26/2013	1.35	1.37	1.34	1.35
02/27/2013	1.35	1.36	1.33	1.35
02/28/2013	1.35	1.36	1.35	1.36
03/01/2013	1.36	1.37	1.33	1.36
03/04/2013	1.35	1.37	1.34	1.35
03/05/2013	1.36	1.37	1.34	1.36
03/06/2013	1.35	1.37	1.35	1.36
03/07/2013	1.37	1.37	1.35	1.36
03/08/2013	1.37	1.44	1.36	1.43
03/11/2013	1.43	1.44	1.41	1.44
03/12/2013	1.43	1.45	1.43	1.43
03/13/2013	1.42	1.43	1.39	1.39
03/14/2013	1.38	1.4	1.38	1.39
03/15/2013	1.39	1.4	1.36	1.39
03/18/2013	1.34	1.35	1.3	1.33
03/19/2013	1.33	1.33	1.25	1.26
03/20/2013	1.27	1.29	1.25	1.27
03/21/2013	1.27	1.28	1.25	1.27
03/22/2013	1.27	1.27	1.24	1.25
03/25/2013	1.26	1.27	1.2	1.22
03/26/2013	1.22	1.22	1.18	1.19
03/27/2013	1.2	1.2	1.16	1.18
03/28/2013	1.19	1.2	1.17	1.18
04/02/2013	1.18	1.19	1.16	1.18
04/03/2013	1.18	1.18	1.16	1.16
04/04/2013	1.16	1.2	1.15	1.16
04/05/2013	1.14	1.17	1.14	1.15
04/08/2013	1.15	1.16	1.14	1.15
04/09/2013	1.15	1.16	1.15	1.16
04/10/2013	1.16	1.24	1.16	1.24
04/11/2013	1.23	1.25	1.21	1.24
04/12/2013	1.23	1.24	1.2	1.2
04/15/2013	1.21	1.21	1.19	1.2
04/16/2013	1.2	1.21	1.19	1.21
04/17/2013	1.21	1.21	1.18	1.19
04/18/2013	1.2	1.21	1.18	1.19
04/19/2013	1.2	1.23	1.19	1.2
04/22/2013	1.22	1.25	1.21	1.22
04/23/2013	1.21	1.29	1.21	1.29
04/24/2013	1.27	1.3	1.27	1.28
04/25/2013	1.27	1.29	1.26	1.28
04/26/2013	1.29	1.3	1.26	1.3
04/29/2013	1.3	1.32	1.29	1.32
04/30/2013	1.32	1.33	1.3	1.3
05/02/2013	1.3	1.32	1.27	1.28
05/03/2013	1.29	1.29	1.27	1.29
05/06/2013	1.3	1.3	1.28	1.29
05/07/2013	1.29	1.32	1.28	1.32
05/08/2013	1.32	1.33	1.31	1.31
05/09/2013	1.32	1.32	1.3	1.31
05/10/2013	1.32	1.32	1.29	1.29
05/13/2013	1.29	1.29	1.25	1.26
05/14/2013	1.27	1.27	1.25	1.26
05/15/2013	1.26	1.32	1.25	1.32
05/16/2013	1.32	1.32	1.3	1.3
05/17/2013	1.29	1.31	1.29	1.3
05/20/2013	1.3	1.3	1.27	1.28
05/21/2013	1.27	1.29	1.25	1.27
05/22/2013	1.27	1.28	1.25	1.26
05/23/2013	1.24	1.25	1.21	1.23
05/24/2013	1.23	1.23	1.2	1.2
05/27/2013	1.2	1.2	1.19	1.19
05/28/2013	1.2	1.22	1.19	1.21
05/29/2013	1.2	1.21	1.2	1.21
05/30/2013	1.2	1.22	1.2	1.21
05/31/2013	1.2	1.21	1.18	1.2
06/03/2013	1.19	1.2	1.18	1.19
06/04/2013	1.19	1.2	1.19	1.2
06/05/2013	1.18	1.21	1.18	1.18
06/06/2013	1.18	1.19	1.16	1.16
06/07/2013	1.16	1.17	1.15	1.16
06/10/2013	1.16	1.17	1.15	1.16
06/11/2013	1.15	1.16	1.13	1.14
06/12/2013	1.13	1.15	1.13	1.15
06/13/2013	1.14	1.15	1.13	1.15
06/14/2013	1.15	1.15	1.14	1.15
06/17/2013	1.15	1.15	1.14	1.14
06/18/2013	1.14	1.15	1.14	1.14
06/19/2013	1.14	1.15	1.12	1.12
06/20/2013	1.11	1.11	1.08	1.09
06/21/2013	1.08	1.08	1.07	1.07
06/24/2013	1.07	1.08	1.05	1.05
06/25/2013	1.06	1.06	1.05	1.05
06/26/2013	1.05	1.08	1.05	1.07
06/27/2013	1.07	1.07	1.04	1.06
06/28/2013	1.06	1.07	1.05	1.05
07/01/2013	1.06	1.11	1.05	1.11
07/02/2013	1.11	1.27	1.1	1.26
07/03/2013	1.22	1.24	1.18	1.24
07/04/2013	1.25	1.3	1.23	1.27
07/05/2013	1.28	1.29	1.25	1.26
07/08/2013	1.26	1.28	1.26	1.26
07/09/2013	1.27	1.28	1.25	1.27
07/10/2013	1.26	1.26	1.22	1.25
07/11/2013	1.26	1.26	1.23	1.26
07/12/2013	1.26	1.26	1.21	1.22
07/15/2013	1.22	1.23	1.21	1.23
07/16/2013	1.24	1.24	1.22	1.23
07/17/2013	1.23	1.24	1.21	1.22
07/18/2013	1.23	1.26	1.22	1.26
07/19/2013	1.27	1.28	1.25	1.26
07/22/2013	1.26	1.27	1.25	1.26
07/23/2013	1.27	1.28	1.26	1.27
07/24/2013	1.28	1.3	1.2	1.3
07/25/2013	1.3	1.31	1.27	1.31
07/26/2013	1.31	1.32	1.29	1.3
07/29/2013	1.3	1.3	1.27	1.27
07/30/2013	1.28	1.29	1.25	1.26
07/31/2013	1.26	1.28	1.25	1.27
08/01/2013	1.27	1.32	1.27	1.31
08/02/2013	1.32	1.33	1.3	1.33
08/05/2013	1.33	1.34	1.32	1.34
08/06/2013	1.34	1.34	1.31	1.32
08/07/2013	1.32	1.42	1.31	1.41
08/08/2013	1.43	1.55	1.42	1.55
08/09/2013	1.54	1.65	1.51	1.63
08/12/2013	1.63	1.64	1.6	1.61
08/13/2013	1.61	1.63	1.6	1.62
08/14/2013	1.63	1.64	1.61	1.64
08/15/2013	1.64	1.69	1.63	1.65
08/16/2013	1.65	1.69	1.65	1.69
08/19/2013	1.69	1.69	1.59	1.6
08/20/2013	1.58	1.58	1.48	1.53
08/21/2013	1.53	1.55	1.5	1.51
08/22/2013	1.51	1.57	1.51	1.54
08/23/2013	1.56	1.58	1.54	1.55
08/26/2013	1.57	1.57	1.53	1.56
08/27/2013	1.55	1.56	1.46	1.46
08/28/2013	1.46	1.48	1.42	1.47
08/29/2013	1.48	1.48	1.44	1.47
08/30/2013	1.47	1.47	1.44	1.44
09/02/2013	1.46	1.5	1.46	1.47
09/03/2013	1.48	1.49	1.44	1.46
09/04/2013	1.46	1.47	1.43	1.46
09/05/2013	1.47	1.48	1.45	1.47
09/06/2013	1.47	1.49	1.46	1.48
09/09/2013	1.48	1.51	1.46	1.49
09/10/2013	1.47	1.56	1.44	1.51
09/11/2013	1.52	1.65	1.5	1.65
09/12/2013	1.65	1.73	1.64	1.65
09/13/2013	1.64	1.65	1.53	1.54
09/16/2013	1.62	1.64	1.56	1.6
09/17/2013	1.6	1.6	1.55	1.59
09/18/2013	1.59	1.6	1.57	1.6
09/19/2013	1.62	1.64	1.6	1.64
09/20/2013	1.63	1.71	1.62	1.68
09/23/2013	1.67	1.68	1.63	1.66
09/24/2013	1.65	1.68	1.63	1.67
09/25/2013	1.67	1.68	1.65	1.67
09/26/2013	1.68	1.72	1.65	1.72
09/27/2013	1.71	1.71	1.62	1.64
09/30/2013	1.61	1.66	1.6	1.65
10/01/2013	1.64	1.68	1.64	1.68
10/02/2013	1.68	1.71	1.67	1.7
10/03/2013	1.71	1.71	1.64	1.66
10/04/2013	1.67	1.69	1.66	1.68
10/07/2013	1.68	1.68	1.66	1.67
10/08/2013	1.65	1.65	1.62	1.64
10/09/2013	1.63	1.67	1.63	1.65
10/10/2013	1.66	1.69	1.66	1.69
10/11/2013	1.7	1.72	1.67	1.68
10/14/2013	1.68	1.7	1.66	1.7
10/15/2013	1.7	1.71	1.68	1.71
10/16/2013	1.71	1.72	1.69	1.71
10/17/2013	1.7	1.71	1.64	1.67
10/18/2013	1.68	1.68	1.65	1.67
10/21/2013	1.67	1.68	1.64	1.66
10/22/2013	1.66	1.67	1.65	1.65
10/23/2013	1.65	1.65	1.57	1.58
10/24/2013	1.6	1.68	1.6	1.68
10/25/2013	1.67	1.68	1.64	1.64
10/28/2013	1.64	1.65	1.56	1.6
10/29/2013	1.57	1.63	1.57	1.62
10/30/2013	1.62	1.67	1.59	1.6
10/31/2013	1.6	1.68	1.6	1.68
11/01/2013	1.68	1.72	1.65	1.69
11/04/2013	1.7	1.7	1.66	1.68
11/05/2013	1.68	1.69	1.63	1.64
11/06/2013	1.65	1.67	1.64	1.66
11/07/2013	1.66	1.7	1.63	1.66
11/08/2013	1.65	1.67	1.62	1.64
11/11/2013	1.64	1.65	1.63	1.64
11/12/2013	1.65	1.66	1.63	1.64
11/13/2013	1.63	1.65	1.61	1.62
11/14/2013	1.64	1.65	1.6	1.61
11/15/2013	1.61	1.65	1.6	1.62
11/18/2013	1.62	1.64	1.6	1.62
11/19/2013	1.61	1.62	1.59	1.6
11/20/2013	1.6	1.6	1.54	1.56
11/21/2013	1.54	1.58	1.52	1.57
11/22/2013	1.59	1.61	1.58	1.61
11/25/2013	1.62	1.63	1.6	1.62
11/26/2013	1.61	1.63	1.6	1.62
11/27/2013	1.63	1.66	1.62	1.66
11/28/2013	1.66	1.7	1.66	1.69
11/29/2013	1.69	1.72	1.68	1.68
12/02/2013	1.69	1.69	1.65	1.68
12/03/2013	1.67	1.68	1.64	1.64
12/04/2013	1.64	1.65	1.59	1.6
12/05/2013	1.61	1.62	1.55	1.56
12/06/2013	1.56	1.57	1.53	1.57
12/09/2013	1.57	1.59	1.56	1.59
12/10/2013	1.59	1.6	1.58	1.59
12/11/2013	1.58	1.6	1.57	1.57
12/12/2013	1.57	1.58	1.53	1.55
12/13/2013	1.55	1.57	1.54	1.56
12/16/2013	1.55	1.59	1.55	1.58
12/17/2013	1.58	1.59	1.56	1.56
12/18/2013	1.57	1.59	1.56	1.58
12/19/2013	1.6	1.63	1.6	1.62
12/20/2013	1.62	1.63	1.62	1.62
12/23/2013	1.62	1.63	1.61	1.63
12/24/2013	1.63	1.65	1.63	1.65
12/27/2013	1.65	1.67	1.65	1.67
12/30/2013	1.66	1.68	1.66	1.68
12/31/2013	1.67	1.68	1.66	1.68

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High