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

2019 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 0.9351

CLOSE 0.9352

Low

LOW 0.7034

High

HIGH 1.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	0.9684	0.9886	0.9477	0.9861
01/03/2019	0.977	0.9974	0.9703	0.9828
01/04/2019	0.9925	1.03	0.9876	1.03
01/07/2019	1.03	1.04	1.02	1.03
01/08/2019	1.03	1.04	1.02	1.03
01/09/2019	1.04	1.04	1.03	1.03
01/10/2019	1.02	1.03	1.01	1.02
01/11/2019	1.01	1.02	0.9989	1.01
01/14/2019	1	1.01	0.9945	1
01/15/2019	1.01	1.02	0.9969	1.01
01/16/2019	1.02	1.06	1.01	1.05
01/17/2019	1.05	1.05	1.02	1.02
01/18/2019	1.03	1.06	1.03	1.05
01/21/2019	1.05	1.05	1.03	1.03
01/22/2019	1.02	1.02	1	1.01
01/23/2019	1.01	1.04	1	1.04
01/24/2019	1.04	1.06	1.02	1.02
01/25/2019	1.03	1.06	1.03	1.06
01/28/2019	1.05	1.07	1.03	1.03
01/29/2019	1.03	1.03	1.01	1.02
01/30/2019	1.02	1.03	1	1.01
01/31/2019	1.02	1.04	0.9788	0.9845
02/01/2019	0.9851	0.9901	0.8787	0.8951
02/04/2019	0.9012	0.9012	0.8462	0.8521
02/05/2019	0.8571	0.8624	0.8295	0.8511
02/06/2019	0.8472	0.8799	0.8462	0.8762
02/07/2019	0.8683	0.874	0.8433	0.8433
02/08/2019	0.8379	0.8519	0.8196	0.8452
02/11/2019	0.8569	0.8681	0.8472	0.8529
02/12/2019	0.8649	0.8709	0.8513	0.8649
02/13/2019	0.8669	0.8866	0.86	0.8837
02/14/2019	0.8888	0.902	0.8693	0.8937
02/15/2019	0.8878	0.9398	0.8774	0.9384
02/18/2019	0.9428	0.9585	0.924	0.929
02/19/2019	0.926	0.9353	0.9093	0.9353
02/20/2019	0.93	0.942	0.9254	0.9394
02/21/2019	0.9457	0.9457	0.929	0.9412
02/22/2019	0.9309	0.9473	0.9272	0.9317
02/25/2019	0.9408	0.9467	0.9333	0.9333
02/26/2019	0.928	0.941	0.9181	0.941
02/27/2019	0.9331	0.9753	0.9331	0.97
02/28/2019	0.9619	0.991	0.9516	0.9866
03/01/2019	0.995	1	0.9828	0.9861
03/04/2019	0.9886	0.9994	0.9841	0.9856
03/05/2019	0.9851	1.01	0.9731	0.9847
03/06/2019	0.9851	1.01	0.9784	0.9984
03/07/2019	0.9984	1	0.9162	0.926
03/08/2019	0.9073	0.9122	0.887	0.8965
03/11/2019	0.9063	0.916	0.8894	0.9142
03/12/2019	0.9183	0.9339	0.9162	0.9237
03/13/2019	0.9211	0.9436	0.9189	0.9376
03/14/2019	0.9388	0.9638	0.9369	0.9443
03/15/2019	0.9459	0.9516	0.9325	0.9481
03/18/2019	0.9516	0.9832	0.9503	0.9727
03/19/2019	0.9753	0.9834	0.9635	0.977
03/20/2019	0.9753	0.9826	0.9463	0.9463
03/21/2019	0.9424	0.9453	0.9087	0.9166
03/22/2019	0.9282	0.9282	0.8933	0.8965
03/25/2019	0.8927	0.9142	0.8777	0.8935
03/26/2019	0.8868	0.8911	0.8575	0.863
03/27/2019	0.8669	0.9065	0.8624	0.8718
03/28/2019	0.8699	0.8709	0.8433	0.8571
03/29/2019	0.8651	0.8748	0.8525	0.8746
04/01/2019	0.8829	0.9177	0.8777	0.9108
04/02/2019	0.9063	0.9124	0.8906	0.9034
04/03/2019	0.9193	0.9398	0.9158	0.9351
04/04/2019	0.9343	0.9554	0.926	0.9548
04/05/2019	0.9536	0.9603	0.9321	0.9447
04/08/2019	0.9424	0.9455	0.9217	0.9217
04/09/2019	0.9193	0.938	0.9162	0.9233
04/10/2019	0.927	0.9438	0.9148	0.9183
04/11/2019	0.928	0.9603	0.9197	0.9508
04/12/2019	0.9457	0.9849	0.926	0.9753
04/15/2019	0.9802	1	0.9713	0.9776
04/16/2019	0.978	0.9925	0.968	0.9851
04/17/2019	0.9851	1.03	0.9835	1.01
04/18/2019	1.02	1.02	0.9856	1.01
04/23/2019	1.01	1.01	0.9713	0.9856
04/24/2019	0.9849	1	0.956	0.9599
04/25/2019	0.9625	0.9698	0.9481	0.9581
04/26/2019	0.9753	0.9984	0.9585	0.9984
04/29/2019	0.9851	1.03	0.9851	1.02
04/30/2019	1.02	1.03	1.01	1.02
05/02/2019	1.02	1.06	1.01	1.05
05/03/2019	1.05	1.05	1.02	1.02
05/06/2019	1	1.01	0.9905	1.01
05/07/2019	1.03	1.05	1.01	1.01
05/08/2019	1.01	1.04	1.01	1.04
05/09/2019	1.03	1.04	1.01	1.02
05/10/2019	1.03	1.04	1.02	1.03
05/13/2019	1.02	1.03	1.01	1.01
05/14/2019	1.02	1.03	1.01	1.02
05/15/2019	1.02	1.03	1	1.02
05/16/2019	1.02	1.05	1.01	1.05
05/17/2019	1.04	1.05	1.03	1.05
05/20/2019	1.05	1.06	1.03	1.04
05/21/2019	1.04	1.05	1.02	1.04
05/22/2019	1.04	1.04	1.01	1.01
05/23/2019	1	1.01	0.9861	1
05/24/2019	1	1.02	1	1
05/27/2019	1.01	1.02	0.9979	1
05/28/2019	1	1.01	0.9763	0.9989
05/29/2019	0.9851	0.9999	0.9772	0.991
05/30/2019	0.995	1.01	0.995	1
05/31/2019	0.9861	0.995	0.97	0.9784
06/03/2019	0.9703	0.9812	0.9595	0.9784
06/04/2019	0.9727	1	0.9721	0.9969
06/05/2019	1	1.01	0.9733	0.9816
06/06/2019	0.991	1	0.9319	0.9325
06/07/2019	0.942	0.9426	0.9211	0.9264
06/10/2019	0.9408	0.9477	0.9315	0.9441
06/11/2019	0.942	0.9536	0.9339	0.9355
06/12/2019	0.9278	0.9292	0.9107	0.9189
06/13/2019	0.9152	0.929	0.9034	0.9181
06/14/2019	0.9166	0.917	0.904	0.9061
06/17/2019	0.9126	0.9237	0.9083	0.9105
06/18/2019	0.9079	0.9207	0.8919	0.9173
06/19/2019	0.9181	0.9361	0.915	0.9361
06/20/2019	0.9372	0.939	0.8937	0.8937
06/21/2019	0.9012	0.9132	0.8768	0.8884
06/24/2019	0.8866	0.8973	0.8797	0.8829
06/25/2019	0.8805	0.8821	0.8679	0.8799
06/26/2019	0.8799	0.8978	0.8768	0.8866
06/27/2019	0.8908	0.9024	0.8817	0.8866
06/28/2019	0.8866	0.8978	0.886	0.8974
07/01/2019	0.9221	0.9313	0.9067	0.9112
07/02/2019	0.911	0.9136	0.8846	0.8955
07/03/2019	0.89	0.9158	0.8809	0.9158
07/04/2019	0.911	0.938	0.911	0.9349
07/05/2019	0.9359	0.9477	0.9242	0.9388
07/08/2019	0.9369	0.9451	0.9067	0.911
07/09/2019	0.9014	0.9146	0.8931	0.9114
07/10/2019	0.9114	0.9434	0.9095	0.9268
07/11/2019	0.926	0.9309	0.9089	0.9307
07/12/2019	0.9311	0.9414	0.9244	0.9244
07/15/2019	0.9321	0.9357	0.9191	0.9254
07/16/2019	0.9237	0.9457	0.9207	0.9457
07/17/2019	0.9414	0.9414	0.9008	0.9018
07/18/2019	0.8886	0.9108	0.8789	0.9043
07/19/2019	0.9063	0.9156	0.8768	0.8797
07/22/2019	0.8831	0.8866	0.8421	0.8472
07/23/2019	0.858	0.8793	0.8476	0.8793
07/24/2019	0.8768	0.885	0.8584	0.8835
07/25/2019	0.8866	0.9112	0.8693	0.8848
07/26/2019	0.8919	0.8955	0.8265	0.8265
07/29/2019	0.8305	0.8413	0.8039	0.8115
07/30/2019	0.8127	0.8153	0.7739	0.7842
07/31/2019	0.7881	0.7966	0.7798	0.7798
08/01/2019	0.7808	0.794	0.7702	0.7775
08/02/2019	0.7684	0.7729	0.7444	0.7601
08/05/2019	0.7603	0.7786	0.7487	0.7692
08/06/2019	0.7649	0.7769	0.7548	0.7585
08/07/2019	0.7635	0.7678	0.7448	0.7609
08/08/2019	0.7686	0.7851	0.7613	0.7851
08/09/2019	0.7723	0.7861	0.7664	0.7743
08/12/2019	0.7747	0.7796	0.7402	0.7402
08/13/2019	0.7388	0.7633	0.7253	0.7499
08/14/2019	0.7499	0.7499	0.7099	0.714
08/15/2019	0.7152	0.729	0.7034	0.7195
08/16/2019	0.7195	0.7625	0.7107	0.7625
08/19/2019	0.7684	0.7824	0.7617	0.7633
08/20/2019	0.7593	0.7609	0.7349	0.7375
08/21/2019	0.7388	0.7448	0.7314	0.7361
08/22/2019	0.7325	0.768	0.7325	0.7584
08/23/2019	0.7613	0.7688	0.7422	0.7422
08/26/2019	0.7388	0.7574	0.7388	0.7513
08/27/2019	0.7517	0.7678	0.7475	0.7548
08/28/2019	0.7631	0.7631	0.7509	0.7544
08/29/2019	0.7532	0.7739	0.7532	0.7654
08/30/2019	0.768	0.7781	0.7637	0.7672
09/02/2019	0.7645	0.7676	0.7412	0.7467
09/03/2019	0.744	0.7546	0.7321	0.7349
09/04/2019	0.7457	0.7593	0.741	0.7416
09/05/2019	0.7487	0.8078	0.7487	0.7985
09/06/2019	0.798	0.8112	0.7842	0.7871
09/09/2019	0.7907	0.8214	0.7849	0.8214
09/10/2019	0.8155	0.8462	0.7901	0.8399
09/11/2019	0.8415	0.864	0.8305	0.8427
09/12/2019	0.8476	0.8608	0.8108	0.8334
09/13/2019	0.8413	0.8984	0.8413	0.8984
09/16/2019	0.8868	0.8937	0.8697	0.8837
09/17/2019	0.8758	0.8811	0.8466	0.8466
09/18/2019	0.8448	0.8559	0.8334	0.8368
09/19/2019	0.8429	0.8898	0.8376	0.872
09/20/2019	0.8669	0.8774	0.8602	0.8643
09/23/2019	0.8616	0.8642	0.8283	0.8458
09/24/2019	0.8482	0.8577	0.8397	0.8482
09/25/2019	0.8417	0.8622	0.8265	0.8622
09/26/2019	0.8622	0.8661	0.8425	0.862
09/27/2019	0.8571	0.8827	0.8521	0.8787
09/30/2019	0.8793	0.8915	0.8699	0.877
10/01/2019	0.885	0.8984	0.8705	0.8726
10/02/2019	0.8679	0.8787	0.8563	0.859
10/03/2019	0.859	0.8734	0.8395	0.8677
10/04/2019	0.8677	0.8712	0.8531	0.864
10/07/2019	0.8618	0.8718	0.8502	0.8712
10/08/2019	0.8746	0.8817	0.8334	0.8502
10/09/2019	0.8521	0.86	0.8458	0.8504
10/10/2019	0.8472	0.8898	0.8472	0.8898
10/11/2019	0.8868	0.9491	0.8868	0.9443
10/14/2019	0.9359	0.9516	0.9211	0.9514
10/15/2019	0.9605	0.9828	0.9479	0.9818
10/16/2019	0.9782	1.01	0.9627	1
10/17/2019	0.991	1.03	0.981	1
10/18/2019	0.9969	1.02	0.9896	1.01
10/21/2019	1.01	1.05	1.01	1.04
10/22/2019	1.04	1.05	1.02	1.02
10/23/2019	1.01	1.03	1	1.03
10/24/2019	1.01	1.03	0.9901	0.9974
10/25/2019	1.03	1.03	0.991	0.9994
10/28/2019	0.991	1	0.9876	0.9935
10/29/2019	0.995	1.01	0.9861	1
10/30/2019	1.01	1.01	0.9717	0.9881
10/31/2019	0.9896	0.991	0.9581	0.9692
11/01/2019	0.9696	0.9832	0.9587	0.9786
11/04/2019	0.9871	1.01	0.9871	1
11/05/2019	1.01	1.03	0.9984	1.03
11/06/2019	1.03	1.05	1.01	1.01
11/07/2019	1.02	1.04	1.01	1.03
11/08/2019	1.02	1.03	1.01	1.02
11/11/2019	1.01	1.03	1	1.03
11/12/2019	1.03	1.05	1	1.01
11/13/2019	0.9984	0.9984	0.9577	0.9763
11/14/2019	0.9721	0.9741	0.951	0.9607
11/15/2019	0.9664	0.9792	0.953	0.9753
11/18/2019	0.9753	0.9901	0.9644	0.9705
11/19/2019	0.9782	0.9945	0.9694	0.9751
11/20/2019	0.9763	0.9866	0.9611	0.9843
11/21/2019	0.9743	1.01	0.9711	1.01
11/22/2019	1.01	1.03	0.9994	1.01
11/25/2019	1.02	1.03	0.9974	0.9974
11/26/2019	1	1.01	0.9861	1.01
11/27/2019	1.01	1.02	0.9989	1.01
11/28/2019	1.01	1.01	0.9994	1
11/29/2019	1	1	0.9915	0.992
12/02/2019	0.994	1.01	0.9839	0.9839
12/03/2019	0.9856	0.9989	0.9826	0.9861
12/04/2019	0.9881	1.02	0.9847	1.02
12/05/2019	1.02	1.03	1.01	1.01
12/06/2019	1.02	1.03	1.01	1.02
12/09/2019	1.02	1.03	1.02	1.02
12/10/2019	1.02	1.02	0.9999	1.01
12/11/2019	1	1.02	1	1.02
12/12/2019	1.02	1.08	1.02	1.07
12/13/2019	1.09	1.11	1.06	1.07
12/16/2019	1.07	1.08	1.06	1.07
12/17/2019	1.06	1.07	1.04	1.06
12/18/2019	1.07	1.08	1.06	1.07
12/19/2019	1.07	1.09	1.06	1.09
12/20/2019	1.08	1.09	1.07	1.08
12/23/2019	1.08	1.08	1.04	1.05
12/24/2019	1.04	1.05	1.03	1.05
12/25/2019	1.05	1.05	1.05	1.05
12/27/2019	1.04	1.06	1.04	1.05
12/30/2019	1.04	1.06	1.04	1.05
12/31/2019	1.04	1.05	1.03	1.04

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High