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

2015 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 1.9834

CLOSE 1.9809

Low

LOW 1.54

High

HIGH 2.36

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2	2.09	1.99	2.06
01/05/2015	2.04	2.06	1.96	1.97
01/06/2015	1.98	1.99	1.92	1.92
01/07/2015	1.94	1.96	1.88	1.89
01/08/2015	1.94	1.95	1.86	1.92
01/09/2015	1.9	1.94	1.84	1.87
01/12/2015	1.89	1.93	1.86	1.88
01/13/2015	1.89	2.01	1.89	2
01/14/2015	1.96	2.05	1.95	2
01/15/2015	2.03	2.05	1.95	2.04
01/16/2015	2.03	2.05	1.99	2.04
01/19/2015	2.04	2.08	2.02	2.06
01/20/2015	2.07	2.14	2.07	2.1
01/21/2015	2.11	2.14	2.08	2.14
01/22/2015	2.14	2.21	2.1	2.19
01/23/2015	2.2	2.21	2.09	2.11
01/26/2015	2.06	2.14	2.03	2.12
01/27/2015	2.12	2.13	2.06	2.09
01/28/2015	2.1	2.12	1.97	1.99
01/29/2015	2	2.09	2	2.08
01/30/2015	2.1	2.12	2	2.01
02/02/2015	2.01	2.02	1.86	2
02/03/2015	2.03	2.07	2.02	2.05
02/04/2015	2.05	2.08	2	2.03
02/05/2015	2	2.02	1.96	2.01
02/06/2015	2.02	2.05	1.98	2.02
02/09/2015	2	2	1.94	1.95
02/10/2015	1.95	2	1.94	1.97
02/11/2015	1.98	1.99	1.94	1.95
02/12/2015	1.96	2	1.95	2
02/13/2015	2.01	2.07	2.01	2.06
02/16/2015	2.05	2.1	2.04	2.05
02/17/2015	2	2.08	1.99	2.04
02/18/2015	2.07	2.1	2.06	2.09
02/19/2015	2.09	2.14	2.07	2.13
02/20/2015	2.12	2.17	2.11	2.17
02/23/2015	2.19	2.23	2.18	2.2
02/24/2015	2.21	2.22	2.18	2.21
02/25/2015	2.2	2.21	2.15	2.16
02/26/2015	2.15	2.2	2.13	2.19
02/27/2015	2.17	2.2	2.15	2.2
03/02/2015	2.2	2.23	2.17	2.18
03/03/2015	2.19	2.19	2.14	2.15
03/04/2015	2.15	2.17	2.11	2.15
03/05/2015	2.15	2.17	2.13	2.16
03/06/2015	2.16	2.19	2.15	2.18
03/09/2015	2.16	2.19	2.15	2.19
03/10/2015	2.2	2.22	2.17	2.21
03/11/2015	2.22	2.24	2.19	2.22
03/12/2015	2.23	2.23	1.96	2.08
03/13/2015	2.08	2.08	2	2.03
03/16/2015	2.04	2.07	2.01	2.02
03/17/2015	2.03	2.03	1.98	1.99
03/18/2015	2	2	1.96	1.97
03/19/2015	1.97	2.01	1.96	1.98
03/20/2015	1.97	2.07	1.95	2.06
03/23/2015	2.05	2.08	2.02	2.07
03/24/2015	2.06	2.1	2.05	2.09
03/25/2015	2.09	2.1	2.06	2.07
03/26/2015	2.06	2.07	2.02	2.07
03/27/2015	2.07	2.09	2.04	2.07
03/30/2015	2.12	2.22	2.09	2.21
03/31/2015	2.21	2.23	2.17	2.21
04/01/2015	2.23	2.28	2.21	2.25
04/02/2015	2.25	2.29	2.24	2.27
04/07/2015	2.29	2.32	2.28	2.3
04/08/2015	2.3	2.34	2.29	2.3
04/09/2015	2.31	2.31	2.24	2.26
04/10/2015	2.26	2.29	2.24	2.26
04/13/2015	2.26	2.32	2.26	2.31
04/14/2015	2.3	2.33	2.26	2.28
04/15/2015	2.28	2.32	2.28	2.28
04/16/2015	2.29	2.3	2.26	2.26
04/17/2015	2.25	2.25	2.13	2.17
04/20/2015	2.18	2.19	2.15	2.16
04/21/2015	2.18	2.19	2.14	2.15
04/22/2015	2.16	2.19	2.13	2.18
04/23/2015	2.19	2.2	2.15	2.19
04/24/2015	2.21	2.34	2.2	2.31
04/27/2015	2.33	2.34	2.26	2.32
04/28/2015	2.31	2.32	2.29	2.31
04/29/2015	2.3	2.31	2.24	2.25
04/30/2015	2.24	2.33	2.23	2.32
05/04/2015	2.31	2.36	2.29	2.31
05/05/2015	2.31	2.32	2.22	2.22
05/06/2015	2.21	2.25	2.2	2.23
05/07/2015	2.23	2.27	2.19	2.26
05/08/2015	2.29	2.29	2.26	2.28
05/11/2015	2.28	2.32	2.27	2.29
05/12/2015	2.29	2.31	2.27	2.28
05/13/2015	2.3	2.32	2.29	2.31
05/14/2015	2.31	2.35	2.29	2.34
05/15/2015	2.35	2.36	2.31	2.32
05/18/2015	2.32	2.32	2.28	2.31
05/19/2015	2.32	2.35	2.3	2.31
05/20/2015	2.32	2.33	2.3	2.33
05/21/2015	2.32	2.33	2.28	2.31
05/22/2015	2.31	2.32	2.3	2.31
05/25/2015	2.29	2.3	2.22	2.25
05/26/2015	2.25	2.26	2.19	2.22
05/27/2015	2.23	2.27	2.21	2.26
05/28/2015	2.25	2.28	2.23	2.24
05/29/2015	2.24	2.26	2.22	2.24
06/01/2015	2.24	2.27	2.23	2.25
06/02/2015	2.24	2.28	2.22	2.24
06/03/2015	2.24	2.26	2.23	2.25
06/04/2015	2.25	2.26	2.22	2.22
06/05/2015	2.21	2.23	2.18	2.21
06/08/2015	2.21	2.24	2.2	2.21
06/09/2015	2.2	2.22	2.17	2.22
06/10/2015	2.2	2.27	2.2	2.26
06/11/2015	2.26	2.29	2.25	2.28
06/12/2015	2.27	2.29	2.23	2.26
06/15/2015	2.24	2.24	2.18	2.2
06/16/2015	2.18	2.21	2.15	2.21
06/17/2015	2.21	2.23	2.17	2.17
06/18/2015	2.17	2.19	2.13	2.19
06/19/2015	2.19	2.22	2.18	2.19
06/22/2015	2.23	2.27	2.21	2.26
06/23/2015	2.27	2.29	2.25	2.26
06/24/2015	2.25	2.26	2.19	2.23
06/25/2015	2.21	2.25	2.2	2.23
06/26/2015	2.21	2.25	2.2	2.23
06/29/2015	2.04	2.13	2.01	2.11
06/30/2015	2.11	2.15	2.1	2.11
07/01/2015	2.13	2.16	2.11	2.14
07/02/2015	2.14	2.14	2.11	2.12
07/03/2015	2.11	2.12	2.09	2.11
07/06/2015	2.07	2.07	2.02	2.04
07/07/2015	2.04	2.05	2	2
07/08/2015	2	2.05	1.98	2.04
07/09/2015	2.05	2.12	2.05	2.1
07/10/2015	2.15	2.16	2.13	2.16
07/13/2015	2.18	2.2	2.17	2.18
07/14/2015	2.18	2.19	2.15	2.17
07/15/2015	2.17	2.17	2.15	2.17
07/16/2015	2.19	2.22	2.18	2.18
07/17/2015	2.2	2.2	2.16	2.16
07/20/2015	2.17	2.2	2.17	2.19
07/21/2015	2.2	2.21	2.16	2.16
07/22/2015	2.16	2.17	2.14	2.15
07/23/2015	2.17	2.19	2.16	2.17
07/24/2015	2.14	2.14	2.03	2.05
07/27/2015	2.08	2.08	2.01	2.03
07/28/2015	2.05	2.07	2.04	2.07
07/29/2015	2.07	2.08	2.02	2.04
07/30/2015	2.05	2.05	2.02	2.03
07/31/2015	2.03	2.03	2	2.02
08/03/2015	2.02	2.05	2.01	2.02
08/04/2015	2.01	2.01	1.96	1.98
08/05/2015	2	2	1.98	1.99
08/06/2015	1.98	2	1.97	1.99
08/07/2015	2	2	1.97	1.97
08/10/2015	1.99	2.01	1.96	1.99
08/11/2015	1.98	2.01	1.98	1.99
08/12/2015	1.98	1.99	1.95	1.97
08/13/2015	2	2.02	1.98	2
08/14/2015	1.99	2.01	1.94	1.94
08/17/2015	1.95	1.96	1.92	1.94
08/18/2015	1.94	1.95	1.92	1.94
08/19/2015	1.93	1.96	1.92	1.93
08/20/2015	1.93	1.94	1.87	1.89
08/21/2015	1.86	1.89	1.82	1.82
08/24/2015	1.77	1.8	1.68	1.74
08/25/2015	1.76	1.82	1.74	1.81
08/26/2015	1.79	1.81	1.77	1.79
08/27/2015	1.84	1.87	1.83	1.86
08/28/2015	1.87	1.88	1.85	1.87
08/31/2015	1.85	1.87	1.84	1.85
09/01/2015	1.83	1.83	1.77	1.79
09/02/2015	1.79	1.82	1.77	1.79
09/03/2015	1.79	1.79	1.69	1.73
09/04/2015	1.73	1.73	1.64	1.65
09/07/2015	1.66	1.68	1.64	1.64
09/08/2015	1.65	1.67	1.65	1.65
09/09/2015	1.69	1.69	1.67	1.67
09/10/2015	1.66	1.67	1.63	1.65
09/11/2015	1.66	1.66	1.63	1.64
09/14/2015	1.65	1.65	1.61	1.64
09/15/2015	1.63	1.66	1.61	1.65
09/16/2015	1.66	1.67	1.64	1.67
09/17/2015	1.68	1.79	1.68	1.77
09/18/2015	1.78	1.78	1.7	1.74
09/21/2015	1.72	1.75	1.71	1.71
09/22/2015	1.71	1.71	1.64	1.66
09/23/2015	1.64	1.65	1.61	1.61
09/24/2015	1.61	1.62	1.55	1.56
09/25/2015	1.59	1.59	1.54	1.56
09/28/2015	1.56	1.61	1.54	1.58
09/29/2015	1.56	1.63	1.55	1.6
09/30/2015	1.63	1.63	1.57	1.6
10/01/2015	1.62	1.64	1.6	1.6
10/02/2015	1.61	1.63	1.59	1.62
10/05/2015	1.65	1.75	1.64	1.75
10/06/2015	1.76	1.78	1.7	1.77
10/07/2015	1.79	1.87	1.78	1.82
10/08/2015	1.81	1.89	1.8	1.89
10/09/2015	1.9	1.99	1.86	1.96
10/12/2015	1.97	1.99	1.92	1.94
10/13/2015	1.92	1.92	1.87	1.87
10/14/2015	1.86	1.92	1.85	1.89
10/15/2015	1.9	1.91	1.89	1.91
10/16/2015	1.93	1.93	1.89	1.92
10/19/2015	1.91	1.93	1.88	1.9
10/20/2015	1.89	1.9	1.81	1.82
10/21/2015	1.83	1.86	1.77	1.85
10/22/2015	1.85	1.9	1.82	1.88
10/23/2015	1.93	1.94	1.84	1.86
10/26/2015	1.87	1.87	1.79	1.81
10/27/2015	1.79	1.8	1.74	1.76
10/28/2015	1.75	1.75	1.7	1.73
10/29/2015	1.74	1.74	1.69	1.73
10/30/2015	1.73	1.74	1.7	1.71
11/02/2015	1.71	1.77	1.7	1.76
11/03/2015	1.76	1.78	1.74	1.78
11/04/2015	1.78	1.8	1.76	1.76
11/05/2015	1.76	1.77	1.69	1.7
11/06/2015	1.7	1.77	1.7	1.76
11/09/2015	1.76	1.79	1.73	1.74
11/10/2015	1.74	1.74	1.68	1.69
11/11/2015	1.69	1.72	1.68	1.7
11/12/2015	1.7	1.7	1.65	1.67
11/13/2015	1.66	1.69	1.64	1.67
11/16/2015	1.65	1.68	1.64	1.66
11/17/2015	1.68	1.7	1.67	1.69
11/18/2015	1.69	1.72	1.69	1.69
11/19/2015	1.7	1.74	1.7	1.74
11/20/2015	1.74	1.74	1.67	1.68
11/23/2015	1.67	1.7	1.66	1.69
11/24/2015	1.69	1.71	1.67	1.71
11/25/2015	1.7	1.7	1.61	1.67
11/26/2015	1.67	1.7	1.65	1.68
11/27/2015	1.67	1.7	1.66	1.67
11/30/2015	1.66	1.71	1.66	1.7
12/01/2015	1.7	1.75	1.7	1.73
12/02/2015	1.73	1.75	1.7	1.7
12/03/2015	1.7	1.73	1.68	1.72
12/04/2015	1.71	1.74	1.69	1.73
12/07/2015	1.74	1.74	1.67	1.69
12/08/2015	1.68	1.68	1.63	1.66
12/09/2015	1.66	1.67	1.61	1.65
12/10/2015	1.64	1.69	1.63	1.64
12/11/2015	1.64	1.65	1.61	1.62
12/14/2015	1.62	1.64	1.58	1.58
12/15/2015	1.59	1.65	1.59	1.64
12/16/2015	1.65	1.66	1.61	1.65
12/17/2015	1.68	1.71	1.66	1.67
12/18/2015	1.66	1.68	1.62	1.65
12/21/2015	1.62	1.62	1.56	1.57
12/22/2015	1.58	1.59	1.56	1.58
12/23/2015	1.58	1.62	1.58	1.62
12/24/2015	1.62	1.64	1.61	1.63
12/28/2015	1.63	1.65	1.61	1.61
12/29/2015	1.61	1.62	1.59	1.61
12/30/2015	1.59	1.61	1.59	1.6
12/31/2015	1.59	1.6	1.59	1.59

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High