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

2017 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 1.6571

CLOSE 1.6586

Low

LOW 1.28

High

HIGH 1.93

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	1.31	1.32	1.3	1.32
01/03/2017	1.32	1.38	1.32	1.36
01/04/2017	1.37	1.38	1.34	1.35
01/05/2017	1.35	1.37	1.34	1.35
01/06/2017	1.35	1.37	1.34	1.37
01/09/2017	1.37	1.37	1.34	1.36
01/10/2017	1.35	1.35	1.33	1.35
01/11/2017	1.35	1.35	1.33	1.34
01/12/2017	1.33	1.34	1.32	1.32
01/13/2017	1.32	1.33	1.31	1.32
01/16/2017	1.31	1.31	1.28	1.29
01/17/2017	1.3	1.32	1.28	1.3
01/18/2017	1.3	1.31	1.28	1.3
01/19/2017	1.3	1.33	1.28	1.33
01/20/2017	1.33	1.34	1.31	1.31
01/23/2017	1.3	1.31	1.28	1.28
01/24/2017	1.28	1.31	1.28	1.31
01/25/2017	1.33	1.37	1.33	1.36
01/26/2017	1.38	1.4	1.34	1.35
01/27/2017	1.35	1.39	1.3	1.38
01/30/2017	1.37	1.39	1.36	1.38
01/31/2017	1.38	1.41	1.37	1.37
02/01/2017	1.39	1.4	1.37	1.39
02/02/2017	1.39	1.42	1.38	1.41
02/03/2017	1.42	1.44	1.41	1.43
02/06/2017	1.43	1.44	1.4	1.4
02/07/2017	1.4	1.44	1.38	1.43
02/08/2017	1.44	1.46	1.4	1.43
02/09/2017	1.45	1.47	1.43	1.47
02/10/2017	1.48	1.5	1.44	1.46
02/13/2017	1.46	1.47	1.45	1.47
02/14/2017	1.47	1.47	1.45	1.46
02/15/2017	1.46	1.49	1.46	1.47
02/16/2017	1.47	1.48	1.45	1.46
02/17/2017	1.47	1.47	1.42	1.44
02/20/2017	1.45	1.46	1.44	1.45
02/21/2017	1.44	1.46	1.41	1.44
02/22/2017	1.43	1.45	1.41	1.42
02/23/2017	1.42	1.43	1.39	1.39
02/24/2017	1.39	1.4	1.35	1.36
02/27/2017	1.37	1.37	1.35	1.36
02/28/2017	1.36	1.37	1.35	1.37
03/01/2017	1.42	1.47	1.41	1.46
03/02/2017	1.46	1.47	1.45	1.45
03/03/2017	1.46	1.49	1.44	1.49
03/06/2017	1.48	1.5	1.46	1.49
03/07/2017	1.5	1.5	1.48	1.5
03/08/2017	1.5	1.53	1.49	1.53
03/09/2017	1.53	1.58	1.53	1.56
03/10/2017	1.57	1.61	1.56	1.6
03/13/2017	1.6	1.6	1.57	1.59
03/14/2017	1.59	1.59	1.56	1.57
03/15/2017	1.57	1.6	1.56	1.58
03/16/2017	1.6	1.64	1.59	1.63
03/17/2017	1.63	1.67	1.63	1.66
03/20/2017	1.66	1.67	1.64	1.65
03/21/2017	1.66	1.68	1.64	1.64
03/22/2017	1.63	1.66	1.59	1.64
03/23/2017	1.64	1.67	1.63	1.67
03/24/2017	1.67	1.68	1.66	1.67
03/27/2017	1.66	1.68	1.65	1.68
03/28/2017	1.68	1.7	1.68	1.7
03/29/2017	1.7	1.72	1.68	1.69
03/30/2017	1.69	1.69	1.66	1.68
03/31/2017	1.68	1.69	1.67	1.69
04/03/2017	1.69	1.69	1.64	1.65
04/04/2017	1.63	1.65	1.59	1.62
04/05/2017	1.6	1.65	1.6	1.62
04/06/2017	1.61	1.65	1.61	1.65
04/07/2017	1.64	1.65	1.63	1.65
04/10/2017	1.65	1.65	1.63	1.63
04/11/2017	1.61	1.62	1.6	1.61
04/12/2017	1.62	1.63	1.58	1.58
04/13/2017	1.58	1.58	1.54	1.56
04/18/2017	1.57	1.58	1.55	1.57
04/19/2017	1.58	1.62	1.57	1.62
04/20/2017	1.62	1.65	1.61	1.62
04/21/2017	1.65	1.66	1.62	1.65
04/24/2017	1.73	1.77	1.72	1.74
04/25/2017	1.73	1.76	1.71	1.75
04/26/2017	1.76	1.77	1.73	1.76
04/27/2017	1.76	1.76	1.73	1.74
04/28/2017	1.72	1.75	1.68	1.74
05/02/2017	1.75	1.77	1.74	1.77
05/03/2017	1.77	1.78	1.76	1.77
05/04/2017	1.78	1.82	1.77	1.82
05/05/2017	1.82	1.86	1.8	1.86
05/08/2017	1.87	1.87	1.81	1.85
05/09/2017	1.85	1.86	1.82	1.83
05/10/2017	1.82	1.85	1.8	1.83
05/11/2017	1.83	1.84	1.8	1.81
05/12/2017	1.8	1.83	1.8	1.81
05/15/2017	1.82	1.83	1.8	1.83
05/16/2017	1.83	1.84	1.81	1.83
05/17/2017	1.81	1.82	1.76	1.76
05/18/2017	1.74	1.77	1.7	1.77
05/19/2017	1.78	1.79	1.76	1.79
05/22/2017	1.79	1.79	1.77	1.78
05/23/2017	1.78	1.83	1.78	1.82
05/24/2017	1.83	1.83	1.81	1.83
05/25/2017	1.84	1.84	1.81	1.82
05/26/2017	1.81	1.81	1.77	1.8
05/29/2017	1.79	1.81	1.79	1.8
05/30/2017	1.79	1.82	1.78	1.79
05/31/2017	1.79	1.82	1.79	1.81
06/01/2017	1.81	1.81	1.78	1.8
06/02/2017	1.81	1.83	1.79	1.79
06/05/2017	1.79	1.8	1.78	1.79
06/06/2017	1.77	1.79	1.77	1.78
06/07/2017	1.77	1.79	1.72	1.74
06/08/2017	1.71	1.75	1.69	1.73
06/09/2017	1.72	1.75	1.71	1.73
06/12/2017	1.7	1.72	1.69	1.7
06/13/2017	1.7	1.74	1.7	1.72
06/14/2017	1.72	1.74	1.7	1.71
06/15/2017	1.71	1.71	1.67	1.7
06/16/2017	1.7	1.73	1.7	1.72
06/19/2017	1.73	1.76	1.72	1.75
06/20/2017	1.76	1.77	1.72	1.72
06/21/2017	1.71	1.73	1.69	1.73
06/22/2017	1.73	1.73	1.7	1.72
06/23/2017	1.71	1.72	1.68	1.68
06/26/2017	1.69	1.72	1.68	1.71
06/27/2017	1.7	1.75	1.69	1.75
06/28/2017	1.74	1.77	1.73	1.77
06/29/2017	1.77	1.8	1.76	1.77
06/30/2017	1.77	1.78	1.75	1.75
07/03/2017	1.76	1.81	1.76	1.81
07/04/2017	1.81	1.83	1.8	1.81
07/05/2017	1.8	1.82	1.79	1.8
07/06/2017	1.79	1.81	1.78	1.81
07/07/2017	1.81	1.82	1.8	1.82
07/10/2017	1.82	1.83	1.79	1.81
07/11/2017	1.82	1.84	1.82	1.82
07/12/2017	1.82	1.84	1.82	1.84
07/13/2017	1.83	1.87	1.83	1.87
07/14/2017	1.86	1.87	1.83	1.83
07/17/2017	1.83	1.84	1.82	1.83
07/18/2017	1.83	1.85	1.79	1.8
07/19/2017	1.8	1.8	1.77	1.8
07/20/2017	1.8	1.81	1.78	1.79
07/21/2017	1.79	1.79	1.76	1.78
07/24/2017	1.78	1.82	1.77	1.82
07/25/2017	1.82	1.89	1.82	1.88
07/26/2017	1.87	1.88	1.86	1.88
07/27/2017	1.87	1.91	1.87	1.91
07/28/2017	1.91	1.93	1.85	1.86
07/31/2017	1.86	1.89	1.85	1.86
08/01/2017	1.87	1.88	1.86	1.86
08/02/2017	1.86	1.87	1.85	1.85
08/03/2017	1.85	1.87	1.83	1.87
08/04/2017	1.87	1.88	1.86	1.88
08/07/2017	1.88	1.89	1.88	1.88
08/08/2017	1.88	1.89	1.88	1.88
08/09/2017	1.87	1.88	1.84	1.87
08/10/2017	1.86	1.87	1.83	1.83
08/11/2017	1.82	1.83	1.8	1.8
08/14/2017	1.81	1.87	1.81	1.86
08/15/2017	1.87	1.88	1.86	1.87
08/16/2017	1.88	1.88	1.87	1.88
08/17/2017	1.87	1.88	1.84	1.85
08/18/2017	1.82	1.85	1.81	1.85
08/21/2017	1.84	1.85	1.83	1.83
08/22/2017	1.85	1.85	1.83	1.83
08/23/2017	1.83	1.85	1.81	1.81
08/24/2017	1.83	1.85	1.82	1.83
08/25/2017	1.84	1.85	1.82	1.82
08/28/2017	1.82	1.84	1.8	1.82
08/29/2017	1.81	1.81	1.77	1.77
08/30/2017	1.78	1.79	1.78	1.79
08/31/2017	1.81	1.84	1.8	1.82
09/01/2017	1.83	1.85	1.82	1.84
09/04/2017	1.81	1.83	1.78	1.79
09/05/2017	1.79	1.8	1.75	1.75
09/06/2017	1.74	1.75	1.73	1.74
09/07/2017	1.74	1.74	1.67	1.67
09/08/2017	1.67	1.69	1.64	1.68
09/11/2017	1.7	1.72	1.69	1.7
09/12/2017	1.7	1.72	1.69	1.71
09/13/2017	1.7	1.74	1.7	1.73
09/14/2017	1.73	1.74	1.7	1.74
09/15/2017	1.73	1.75	1.72	1.75
09/18/2017	1.76	1.77	1.75	1.76
09/19/2017	1.76	1.78	1.76	1.77
09/20/2017	1.77	1.77	1.69	1.71
09/21/2017	1.7	1.74	1.69	1.71
09/22/2017	1.7	1.72	1.69	1.7
09/25/2017	1.69	1.69	1.67	1.68
09/26/2017	1.67	1.69	1.67	1.68
09/27/2017	1.69	1.8	1.69	1.8
09/28/2017	1.79	1.82	1.74	1.74
09/29/2017	1.74	1.75	1.71	1.74
10/02/2017	1.7	1.7	1.63	1.66
10/03/2017	1.64	1.67	1.63	1.66
10/04/2017	1.65	1.65	1.54	1.57
10/05/2017	1.5	1.68	1.5	1.66
10/06/2017	1.68	1.69	1.6	1.63
10/09/2017	1.64	1.68	1.63	1.65
10/10/2017	1.64	1.66	1.62	1.64
10/11/2017	1.69	1.7	1.65	1.66
10/12/2017	1.66	1.68	1.64	1.65
10/13/2017	1.66	1.67	1.65	1.66
10/16/2017	1.65	1.65	1.61	1.61
10/17/2017	1.61	1.65	1.59	1.62
10/18/2017	1.62	1.65	1.6	1.65
10/19/2017	1.63	1.65	1.61	1.62
10/20/2017	1.61	1.61	1.57	1.6
10/23/2017	1.59	1.6	1.57	1.57
10/24/2017	1.57	1.63	1.57	1.63
10/25/2017	1.63	1.64	1.59	1.59
10/26/2017	1.58	1.69	1.58	1.64
10/27/2017	1.61	1.62	1.53	1.56
10/30/2017	1.64	1.66	1.6	1.65
10/31/2017	1.66	1.7	1.64	1.69
11/01/2017	1.7	1.72	1.7	1.72
11/02/2017	1.71	1.72	1.69	1.71
11/03/2017	1.7	1.7	1.63	1.66
11/06/2017	1.66	1.66	1.63	1.64
11/07/2017	1.66	1.66	1.63	1.63
11/08/2017	1.63	1.65	1.61	1.64
11/09/2017	1.64	1.66	1.62	1.63
11/10/2017	1.64	1.66	1.63	1.65
11/13/2017	1.65	1.65	1.62	1.64
11/14/2017	1.64	1.65	1.62	1.63
11/15/2017	1.61	1.64	1.6	1.64
11/16/2017	1.65	1.66	1.63	1.63
11/17/2017	1.63	1.64	1.61	1.62
11/20/2017	1.61	1.63	1.6	1.61
11/21/2017	1.61	1.62	1.59	1.59
11/22/2017	1.59	1.61	1.59	1.59
11/23/2017	1.59	1.62	1.59	1.61
11/24/2017	1.62	1.64	1.61	1.62
11/27/2017	1.62	1.65	1.62	1.62
11/28/2017	1.62	1.63	1.61	1.62
11/29/2017	1.64	1.69	1.63	1.69
11/30/2017	1.69	1.69	1.66	1.66
12/01/2017	1.67	1.67	1.64	1.64
12/04/2017	1.66	1.67	1.64	1.65
12/05/2017	1.65	1.66	1.62	1.62
12/06/2017	1.62	1.63	1.6	1.6
12/07/2017	1.6	1.63	1.59	1.63
12/08/2017	1.65	1.7	1.65	1.68
12/11/2017	1.68	1.68	1.66	1.66
12/12/2017	1.67	1.67	1.65	1.66
12/13/2017	1.65	1.66	1.64	1.64
12/14/2017	1.64	1.66	1.62	1.62
12/15/2017	1.62	1.63	1.61	1.62
12/18/2017	1.63	1.66	1.62	1.66
12/19/2017	1.65	1.68	1.65	1.68
12/20/2017	1.67	1.69	1.65	1.69
12/21/2017	1.68	1.72	1.68	1.72
12/22/2017	1.65	1.69	1.65	1.66
12/27/2017	1.65	1.65	1.63	1.64
12/28/2017	1.63	1.64	1.63	1.63
12/29/2017	1.64	1.64	1.62	1.63

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High