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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0716
CLOSE 2.0717

Low

LOW 1.61

High

HIGH 2.43
DATEOPENHIGHLOWCLOSE
01/02/20141.681.681.621.63
01/03/20141.631.651.611.64
01/06/20141.631.71.631.7
01/07/20141.71.771.691.77
01/08/20141.771.821.731.82
01/09/20141.81.841.751.77
01/10/20141.781.811.771.8
01/13/20141.811.891.811.89
01/14/20141.861.891.841.89
01/15/20141.891.911.851.91
01/16/20141.91.911.881.89
01/17/20141.881.91.851.87
01/20/20141.861.871.851.85
01/21/20141.861.881.811.82
01/22/20141.811.841.761.8
01/23/20141.841.911.841.91
01/24/20141.911.921.841.88
01/27/20141.881.911.851.9
01/28/20141.921.951.91.92
01/29/20141.941.951.851.91
01/30/20141.911.921.841.92
01/31/20141.921.941.891.94
02/03/20141.931.951.91.91
02/04/20141.91.941.91.91
02/05/20141.911.951.91.93
02/06/20141.941.991.931.99
02/07/20141.992.021.972.01
02/10/20142.012.011.982.01
02/11/20142.012.0622.05
02/12/20142.052.162.052.12
02/13/20142.132.132.082.12
02/14/20142.122.132.12.12
02/17/20142.122.132.112.11
02/18/20142.112.122.082.11
02/19/20142.092.112.062.08
02/20/20142.052.072.012.05
02/21/20142.052.062.022.05
02/24/20142.042.112.042.11
02/25/20142.112.132.092.13
02/26/20142.132.142.122.13
02/27/20142.122.132.092.13
02/28/20142.122.142.082.12
03/03/20142.072.092.052.06
03/04/20142.082.122.072.11
03/05/20142.112.142.12.13
03/06/20142.132.152.132.15
03/07/20142.152.152.092.1
03/10/20142.092.132.072.1
03/11/20142.112.122.092.1
03/12/20142.082.12.042.07
03/13/20142.092.12.062.06
03/14/20142.042.071.951.97
03/17/20141.972.021.972.01
03/18/20142.022.041.992.04
03/19/20142.042.052.022.03
03/20/20142.022.052.022.05
03/21/20142.042.062.022.02
03/24/20142.022.031.911.92
03/25/20141.941.941.891.91
03/26/20141.921.951.911.94
03/27/20141.941.951.921.94
03/28/20141.962.031.952.01
03/31/20142.022.0222.01
04/01/20142.022.12.012.08
04/02/20142.082.12.032.06
04/03/20142.052.132.052.09
04/04/20142.082.132.082.12
04/07/20142.12.122.082.11
04/08/20142.112.122.052.07
04/09/20142.082.112.062.09
04/10/20142.12.112.072.07
04/11/20142.062.081.972.02
04/14/201422.021.952.02
04/15/20142.022.031.961.98
04/16/201422.021.992.02
04/17/20142.022.042.012.03
04/22/20142.032.112.022.11
04/23/20142.112.132.12.12
04/24/20142.132.212.132.18
04/25/20142.152.192.132.15
04/28/20142.162.182.112.13
04/29/20142.142.212.132.2
04/30/20142.182.212.162.19
05/02/20142.192.212.182.2
05/05/20142.192.232.182.23
05/06/20142.242.272.232.26
05/07/20142.252.262.212.22
05/08/20142.232.292.212.29
05/09/20142.292.322.232.24
05/12/20142.252.272.212.25
05/13/20142.262.272.232.25
05/14/20142.242.242.192.2
05/15/20142.212.222.052.07
05/16/20142.072.12.022.1
05/19/20142.12.111.982.05
05/20/20142.052.092.032.07
05/21/20142.062.12.042.09
05/22/20142.12.112.052.06
05/23/20142.062.072.052.07
05/26/20142.082.12.062.09
05/27/20142.092.142.082.12
05/28/20142.112.142.112.14
05/29/20142.142.142.112.13
05/30/20142.122.182.122.17
06/02/20142.172.212.172.2
06/03/20142.22.222.162.17
06/04/20142.172.182.152.18
06/05/20142.182.292.182.26
06/06/20142.262.342.262.32
06/09/20142.322.432.322.37
06/10/20142.362.382.332.35
06/11/20142.342.352.272.3
06/12/20142.312.332.32.33
06/13/20142.332.342.292.34
06/16/20142.322.342.292.32
06/17/20142.332.382.332.35
06/18/20142.362.392.342.37
06/19/20142.392.412.372.38
06/20/20142.372.392.332.34
06/23/20142.342.342.32.32
06/24/20142.322.342.282.28
06/25/20142.252.282.212.25
06/26/20142.282.312.232.26
06/27/20142.262.292.232.25
06/30/20142.262.262.192.23
07/01/20142.242.262.222.25
07/02/20142.262.262.232.25
07/03/20142.252.262.222.24
07/04/20142.242.242.22.21
07/07/20142.192.22.172.18
07/08/20142.192.192.072.1
07/09/20142.12.152.092.12
07/10/20142.132.132.012.07
07/11/20142.082.142.042.07
07/14/20142.082.12.022.09
07/15/20142.082.122.06
07/16/20142.082.22.062.2
07/17/20142.182.22.142.16
07/18/20142.132.152.12.13
07/21/20142.152.152.12.12
07/22/20142.142.192.122.16
07/23/20142.172.222.172.18
07/24/20142.232.292.192.26
07/25/20142.242.32.242.26
07/28/20142.272.292.232.25
07/29/20142.262.272.232.24
07/30/20142.242.272.232.24
07/31/20142.232.242.162.18
08/01/20142.172.192.112.16
08/04/20142.172.192.142.17
08/05/20142.182.192.082.09
08/06/20142.082.122.03
08/07/20142.042.051.951.96
08/08/20141.942.021.922
08/11/20142.022.051.992
08/12/201422.071.992.04
08/13/20142.062.062.032.05
08/14/20142.042.062.022.04
08/15/20142.052.072.022.02
08/18/20142.062.072.022.06
08/19/20142.072.12.072.09
08/20/20142.092.12.072.09
08/21/20142.092.132.082.12
08/22/20142.122.152.092.11
08/25/20142.142.152.112.15
08/26/20142.152.182.142.18
08/27/20142.182.222.172.2
08/28/20142.192.22.152.15
08/29/20142.152.182.122.14
09/01/20142.152.162.112.14
09/02/20142.142.172.132.15
09/03/20142.162.192.152.18
09/04/20142.172.262.162.23
09/05/20142.232.262.232.25
09/08/20142.252.272.232.26
09/09/20142.242.252.182.19
09/10/20142.182.212.152.2
09/11/20142.222.222.172.2
09/12/20142.212.222.192.21
09/15/20142.192.22.122.13
09/16/20142.132.142.092.12
09/17/20142.142.192.132.18
09/18/20142.192.242.192.22
09/19/20142.242.262.212.22
09/22/20142.22.222.182.19
09/23/20142.172.182.122.13
09/24/20142.122.132.092.12
09/25/20142.122.142.092.1
09/26/20142.12.122.092.11
09/29/20142.112.122.052.06
09/30/20142.072.12.052.1
10/01/20142.092.152.092.11
10/02/20142.12.122.032.03
10/03/20142.082.092.042.08
10/06/20142.112.132.12.1
10/07/20142.092.12.052.06
10/08/20142.032.0522.02
10/09/20142.062.061.961.99
10/10/20141.961.981.931.94
10/13/20141.931.991.911.96
10/14/20141.941.991.921.98
10/15/20141.981.981.831.88
10/16/20141.91.911.751.83
10/17/20141.841.921.811.92
10/20/20141.921.941.891.92
10/21/20141.922.031.912.02
10/22/20142.032.062.012.06
10/23/20142.032.092.012.07
10/24/20142.062.112.052.11
10/27/20142.152.152.032.05
10/28/20142.062.112.052.09
10/29/20142.092.111.961.97
10/30/20142.022.061.912
10/31/20142.052.082.012.06
11/03/20142.052.071.982
11/04/201422.031.911.93
11/05/20141.951.961.921.93
11/06/20141.921.971.861.89
11/07/20141.91.911.861.89
11/10/20141.881.91.851.89
11/11/20141.911.951.91.92
11/12/20141.911.921.861.86
11/13/20141.881.881.81.84
11/14/20141.861.861.831.86
11/17/20141.831.941.831.94
11/18/20141.941.981.931.96
11/19/20141.961.981.921.94
11/20/20141.931.931.861.89
11/21/20141.891.971.891.97
11/24/20141.972.031.962
11/25/201422.061.992.04
11/26/20142.052.0622.01
11/27/20142.012.052.012.04
11/28/20142.032.052.012.04
12/01/20142.012.041.982
12/02/20142.012.0722.06
12/03/20142.072.122.062.12
12/04/20142.112.1322.04
12/05/20142.072.112.062.1
12/08/20142.092.112.082.09
12/09/20142.062.071.992
12/10/20142.012.021.941.96
12/11/20141.962.011.951.97
12/12/20141.951.971.911.91
12/15/20141.921.941.881.88
12/16/20141.891.971.841.96
12/17/20141.931.981.91.95
12/18/20141.992.021.982.01
12/19/20142.062.061.961.99
12/22/201422.031.982
12/23/201422.021.982.02
12/24/201422.0322.01
12/29/20142.012.021.941.98
12/30/20141.961.971.941.96
12/31/20141.961.971.951.97