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

2018 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 1.4551

CLOSE 1.4516

Low

LOW 0.9359

High

HIGH 1.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1.64	1.66	1.62	1.66
01/03/2018	1.66	1.69	1.65	1.68
01/04/2018	1.68	1.73	1.68	1.72
01/05/2018	1.72	1.75	1.72	1.74
01/08/2018	1.74	1.75	1.72	1.73
01/09/2018	1.73	1.77	1.72	1.77
01/10/2018	1.77	1.84	1.77	1.84
01/11/2018	1.83	1.86	1.79	1.83
01/12/2018	1.83	1.86	1.82	1.84
01/15/2018	1.84	1.85	1.83	1.85
01/16/2018	1.85	1.86	1.83	1.83
01/17/2018	1.82	1.84	1.8	1.81
01/18/2018	1.82	1.83	1.8	1.82
01/19/2018	1.81	1.84	1.81	1.83
01/22/2018	1.83	1.88	1.82	1.88
01/23/2018	1.89	1.89	1.86	1.87
01/24/2018	1.87	1.89	1.86	1.87
01/25/2018	1.87	1.9	1.85	1.9
01/26/2018	1.89	1.91	1.88	1.9
01/29/2018	1.91	1.92	1.89	1.91
01/30/2018	1.88	1.92	1.88	1.89
01/31/2018	1.88	1.91	1.88	1.89
02/01/2018	1.89	1.9	1.85	1.87
02/02/2018	1.82	1.85	1.79	1.81
02/05/2018	1.81	1.83	1.79	1.83
02/06/2018	1.77	1.84	1.75	1.8
02/07/2018	1.82	1.83	1.79	1.82
02/08/2018	1.81	1.83	1.78	1.79
02/09/2018	1.77	1.78	1.73	1.76
02/12/2018	1.78	1.8	1.76	1.78
02/13/2018	1.78	1.79	1.76	1.77
02/14/2018	1.79	1.79	1.76	1.78
02/15/2018	1.79	1.82	1.76	1.78
02/16/2018	1.79	1.8	1.77	1.8
02/19/2018	1.8	1.82	1.79	1.8
02/20/2018	1.8	1.81	1.79	1.8
02/21/2018	1.79	1.79	1.77	1.79
02/22/2018	1.78	1.79	1.77	1.78
02/23/2018	1.78	1.8	1.71	1.72
02/26/2018	1.73	1.74	1.69	1.71
02/27/2018	1.72	1.73	1.71	1.72
02/28/2018	1.7	1.71	1.69	1.7
03/01/2018	1.69	1.69	1.66	1.68
03/02/2018	1.67	1.67	1.63	1.63
03/05/2018	1.63	1.65	1.63	1.64
03/06/2018	1.66	1.66	1.64	1.64
03/07/2018	1.64	1.64	1.63	1.64
03/08/2018	1.65	1.66	1.63	1.65
03/09/2018	1.65	1.65	1.63	1.64
03/12/2018	1.65	1.66	1.64	1.65
03/13/2018	1.65	1.67	1.64	1.65
03/14/2018	1.65	1.65	1.63	1.63
03/15/2018	1.64	1.64	1.62	1.63
03/16/2018	1.64	1.66	1.63	1.66
03/19/2018	1.66	1.67	1.64	1.64
03/20/2018	1.65	1.67	1.64	1.67
03/21/2018	1.67	1.68	1.63	1.65
03/22/2018	1.65	1.66	1.6	1.62
03/23/2018	1.62	1.65	1.61	1.64
03/26/2018	1.65	1.65	1.61	1.64
03/27/2018	1.66	1.66	1.62	1.64
03/28/2018	1.62	1.64	1.6	1.64
03/29/2018	1.64	1.67	1.64	1.64
04/03/2018	1.63	1.64	1.62	1.62
04/04/2018	1.63	1.63	1.59	1.61
04/05/2018	1.63	1.66	1.63	1.66
04/06/2018	1.65	1.66	1.63	1.64
04/09/2018	1.64	1.66	1.64	1.65
04/10/2018	1.66	1.68	1.65	1.67
04/11/2018	1.66	1.69	1.66	1.68
04/12/2018	1.68	1.75	1.68	1.75
04/13/2018	1.75	1.75	1.71	1.72
04/16/2018	1.72	1.72	1.69	1.71
04/17/2018	1.71	1.72	1.69	1.69
04/18/2018	1.69	1.69	1.66	1.68
04/19/2018	1.68	1.7	1.68	1.7
04/20/2018	1.7	1.72	1.69	1.72
04/23/2018	1.72	1.74	1.72	1.74
04/24/2018	1.74	1.74	1.7	1.7
04/25/2018	1.65	1.66	1.61	1.61
04/26/2018	1.62	1.63	1.57	1.61
04/27/2018	1.61	1.61	1.59	1.6
04/30/2018	1.6	1.61	1.6	1.6
05/02/2018	1.6	1.63	1.6	1.6
05/03/2018	1.6	1.63	1.59	1.61
05/04/2018	1.61	1.65	1.6	1.65
05/07/2018	1.65	1.65	1.63	1.65
05/08/2018	1.65	1.68	1.64	1.68
05/09/2018	1.68	1.69	1.67	1.69
05/10/2018	1.69	1.7	1.68	1.7
05/11/2018	1.7	1.71	1.69	1.71
05/14/2018	1.7	1.72	1.69	1.71
05/15/2018	1.71	1.72	1.7	1.72
05/16/2018	1.7	1.7	1.64	1.65
05/17/2018	1.66	1.66	1.64	1.66
05/18/2018	1.65	1.66	1.59	1.6
05/21/2018	1.61	1.62	1.58	1.58
05/22/2018	1.59	1.63	1.59	1.63
05/23/2018	1.62	1.63	1.59	1.61
05/24/2018	1.61	1.62	1.58	1.6
05/25/2018	1.6	1.62	1.54	1.57
05/28/2018	1.59	1.59	1.55	1.57
05/29/2018	1.56	1.56	1.46	1.47
05/30/2018	1.48	1.5	1.45	1.47
05/31/2018	1.47	1.5	1.4	1.42
06/01/2018	1.45	1.47	1.44	1.46
06/04/2018	1.48	1.49	1.44	1.46
06/05/2018	1.46	1.46	1.41	1.41
06/06/2018	1.42	1.44	1.39	1.43
06/07/2018	1.45	1.48	1.44	1.46
06/08/2018	1.44	1.45	1.43	1.44
06/11/2018	1.47	1.49	1.45	1.49
06/12/2018	1.49	1.51	1.48	1.49
06/13/2018	1.49	1.49	1.46	1.47
06/14/2018	1.47	1.47	1.44	1.45
06/15/2018	1.45	1.45	1.4	1.41
06/18/2018	1.41	1.42	1.39	1.4
06/19/2018	1.39	1.43	1.37	1.43
06/20/2018	1.44	1.45	1.42	1.42
06/21/2018	1.43	1.43	1.38	1.39
06/22/2018	1.4	1.42	1.39	1.4
06/25/2018	1.38	1.4	1.37	1.38
06/26/2018	1.39	1.4	1.37	1.38
06/27/2018	1.38	1.39	1.35	1.38
06/28/2018	1.38	1.4	1.37	1.39
06/29/2018	1.42	1.47	1.41	1.41
07/02/2018	1.4	1.4	1.36	1.39
07/03/2018	1.4	1.42	1.38	1.4
07/04/2018	1.4	1.43	1.39	1.42
07/05/2018	1.43	1.47	1.42	1.45
07/06/2018	1.46	1.46	1.44	1.45
07/09/2018	1.46	1.47	1.46	1.47
07/10/2018	1.47	1.48	1.45	1.45
07/11/2018	1.43	1.44	1.37	1.4
07/12/2018	1.41	1.41	1.38	1.4
07/13/2018	1.4	1.4	1.38	1.39
07/16/2018	1.39	1.4	1.38	1.38
07/17/2018	1.38	1.38	1.35	1.37
07/18/2018	1.37	1.38	1.34	1.36
07/19/2018	1.39	1.42	1.37	1.37
07/20/2018	1.36	1.36	1.34	1.35
07/23/2018	1.35	1.36	1.34	1.35
07/24/2018	1.36	1.38	1.36	1.37
07/25/2018	1.37	1.38	1.36	1.37
07/26/2018	1.37	1.4	1.37	1.4
07/27/2018	1.35	1.37	1.3	1.36
07/30/2018	1.36	1.4	1.36	1.38
07/31/2018	1.38	1.41	1.38	1.41
08/01/2018	1.41	1.42	1.39	1.41
08/02/2018	1.41	1.41	1.39	1.4
08/03/2018	1.4	1.42	1.38	1.42
08/06/2018	1.42	1.42	1.4	1.41
08/07/2018	1.42	1.43	1.41	1.42
08/08/2018	1.42	1.42	1.4	1.41
08/09/2018	1.41	1.42	1.39	1.42
08/10/2018	1.4	1.4	1.36	1.36
08/13/2018	1.35	1.36	1.33	1.34
08/14/2018	1.35	1.36	1.32	1.32
08/15/2018	1.33	1.34	1.29	1.3
08/16/2018	1.31	1.32	1.3	1.31
08/17/2018	1.32	1.32	1.3	1.31
08/20/2018	1.32	1.33	1.31	1.31
08/21/2018	1.31	1.34	1.3	1.33
08/22/2018	1.33	1.34	1.32	1.33
08/23/2018	1.33	1.34	1.33	1.33
08/24/2018	1.33	1.34	1.33	1.34
08/27/2018	1.34	1.35	1.34	1.34
08/28/2018	1.35	1.36	1.33	1.33
08/29/2018	1.34	1.34	1.32	1.34
08/30/2018	1.33	1.34	1.32	1.32
08/31/2018	1.32	1.32	1.3	1.3
09/03/2018	1.3	1.31	1.29	1.3
09/04/2018	1.31	1.32	1.3	1.32
09/05/2018	1.31	1.36	1.31	1.34
09/06/2018	1.34	1.35	1.32	1.32
09/07/2018	1.32	1.33	1.29	1.31
09/10/2018	1.3	1.34	1.3	1.33
09/11/2018	1.34	1.34	1.31	1.32
09/12/2018	1.33	1.33	1.31	1.32
09/13/2018	1.32	1.37	1.32	1.36
09/14/2018	1.36	1.36	1.34	1.36
09/17/2018	1.35	1.38	1.35	1.38
09/18/2018	1.38	1.39	1.37	1.39
09/19/2018	1.4	1.42	1.38	1.42
09/20/2018	1.42	1.45	1.42	1.45
09/21/2018	1.46	1.47	1.42	1.42
09/24/2018	1.42	1.43	1.41	1.42
09/25/2018	1.42	1.44	1.4	1.4
09/26/2018	1.4	1.4	1.38	1.38
09/27/2018	1.37	1.37	1.34	1.36
09/28/2018	1.35	1.35	1.29	1.32
10/01/2018	1.32	1.33	1.29	1.31
10/02/2018	1.3	1.31	1.28	1.28
10/03/2018	1.29	1.3	1.28	1.29
10/04/2018	1.29	1.3	1.28	1.28
10/05/2018	1.29	1.29	1.24	1.27
10/08/2018	1.26	1.26	1.24	1.26
10/09/2018	1.26	1.27	1.24	1.26
10/10/2018	1.26	1.29	1.25	1.28
10/11/2018	1.26	1.29	1.25	1.27
10/12/2018	1.27	1.28	1.25	1.25
10/15/2018	1.25	1.26	1.24	1.24
10/16/2018	1.25	1.26	1.24	1.25
10/17/2018	1.25	1.27	1.24	1.24
10/18/2018	1.24	1.26	1.13	1.16
10/19/2018	1.15	1.17	1.11	1.16
10/22/2018	1.18	1.19	1.09	1.1
10/23/2018	1.08	1.08	1.05	1.06
10/24/2018	1.06	1.06	1.02	1.03
10/25/2018	1.02	1.04	1	1.02
10/26/2018	1.06	1.1	1.03	1.07
10/29/2018	1.08	1.09	1.07	1.09
10/30/2018	1.09	1.13	1.08	1.12
10/31/2018	1.13	1.15	1.13	1.15
11/01/2018	1.15	1.16	1.14	1.15
11/02/2018	1.17	1.18	1.16	1.17
11/05/2018	1.17	1.19	1.16	1.18
11/06/2018	1.17	1.17	1.15	1.16
11/07/2018	1.33	1.33	1.18	1.19
11/08/2018	1.19	1.2	1.18	1.19
11/09/2018	1.18	1.18	1.15	1.17
11/12/2018	1.16	1.18	1.16	1.16
11/13/2018	1.16	1.19	1.16	1.19
11/14/2018	1.18	1.2	1.17	1.19
11/15/2018	1.18	1.2	1.14	1.15
11/16/2018	1.15	1.16	1.14	1.15
11/19/2018	1.15	1.17	1.13	1.13
11/20/2018	1.12	1.13	1.11	1.11
11/21/2018	1.12	1.13	1.11	1.11
11/22/2018	1.1	1.11	1.08	1.1
11/23/2018	1.1	1.11	1.09	1.09
11/26/2018	1.11	1.12	1.11	1.12
11/27/2018	1.12	1.12	1.1	1.11
11/28/2018	1.11	1.12	1.1	1.11
11/29/2018	1.12	1.13	1.1	1.11
11/30/2018	1.11	1.12	1.1	1.11
12/03/2018	1.13	1.13	1.1	1.11
12/04/2018	1.1	1.1	1.07	1.07
12/05/2018	1.07	1.09	1.05	1.08
12/06/2018	1.06	1.07	1.03	1.04
12/07/2018	1.05	1.05	1.03	1.03
12/10/2018	1.03	1.04	1.01	1.01
12/11/2018	1.02	1.04	1.01	1.02
12/12/2018	1.03	1.06	1.02	1.05
12/13/2018	1.06	1.08	1.05	1.06
12/14/2018	1.05	1.07	1.04	1.07
12/17/2018	1.06	1.08	1.05	1.05
12/18/2018	1.05	1.06	1.04	1.04
12/19/2018	1.04	1.05	1.01	1.02
12/20/2018	1.01	1.02	0.9824	0.9974
12/21/2018	0.996	1.01	0.9627	0.983
12/24/2018	0.9654	0.9759	0.9424	0.9579
12/27/2018	0.9753	0.9822	0.9359	0.9467
12/28/2018	0.9497	0.9776	0.9408	0.9776
12/31/2018	0.9751	0.9989	0.9731	0.9856

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High