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

2020 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 0.453

CLOSE 0.4494

Low

LOW 0.25

High

HIGH 1.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	1.05	1.08	1.05	1.07
01/03/2020	1.06	1.06	1.04	1.06
01/06/2020	1.05	1.06	1.03	1.06
01/07/2020	1.06	1.06	1.05	1.06
01/08/2020	1.05	1.07	1.04	1.07
01/09/2020	1.08	1.08	1.04	1.04
01/10/2020	1.05	1.05	1.02	1.02
01/13/2020	1.02	1.03	1.01	1.03
01/14/2020	1.03	1.03	1.01	1.02
01/15/2020	1.02	1.02	0.9868	0.9928
01/16/2020	0.9962	1.01	0.9802	1.01
01/17/2020	1.01	1.02	1	1
01/20/2020	1	1	0.9844	0.9856
01/21/2020	0.9802	0.988	0.9604	0.964
01/22/2020	0.9676	0.9746	0.9604	0.9702
01/23/2020	0.9694	0.9846	0.9538	0.974
01/24/2020	0.9826	0.9936	0.9576	0.964
01/27/2020	0.94	0.958	0.9306	0.9462
01/28/2020	0.9482	0.9516	0.9276	0.9398
01/29/2020	0.9442	0.9614	0.94	0.9478
01/30/2020	0.9366	0.9458	0.9288	0.9458
01/31/2020	0.8952	0.8952	0.814	0.814
02/03/2020	0.8232	0.8334	0.8008	0.8208
02/04/2020	0.83	0.848	0.8212	0.8354
02/05/2020	0.8354	0.844	0.8234	0.832
02/06/2020	0.845	0.8588	0.8402	0.8456
02/07/2020	0.8402	0.845	0.8266	0.845
02/10/2020	0.8422	0.8526	0.834	0.848
02/11/2020	0.854	0.855	0.8314	0.8398
02/12/2020	0.8426	0.8756	0.8366	0.857
02/13/2020	0.853	0.8588	0.8454	0.8578
02/14/2020	0.8566	0.8624	0.8516	0.8526
02/17/2020	0.856	0.862	0.852	0.862
02/18/2020	0.861	0.9124	0.8598	0.8758
02/19/2020	0.8766	0.893	0.8704	0.889
02/20/2020	0.8878	0.8898	0.8656	0.8656
02/21/2020	0.862	0.8738	0.852	0.8712
02/24/2020	0.8488	0.8504	0.8274	0.8432
02/25/2020	0.8418	0.8432	0.802	0.8054
02/26/2020	0.8034	0.838	0.7992	0.8276
02/27/2020	0.8096	0.825	0.7872	0.8016
02/28/2020	0.78	0.7912	0.768	0.7912
03/02/2020	0.8058	0.8064	0.7528	0.7792
03/03/2020	0.79	0.8094	0.7684	0.7732
03/04/2020	0.7764	0.7766	0.741	0.7502
03/05/2020	0.756	0.756	0.7108	0.7108
03/06/2020	0.7024	0.711	0.6824	0.6962
03/09/2020	0.6222	0.6544	0.5862	0.5862
03/10/2020	0.5988	0.6168	0.5416	0.5442
03/11/2020	0.554	0.584	0.5392	0.5532
03/12/2020	0.519	0.5316	0.451	0.4554
03/13/2020	0.5094	0.532	0.473	0.5076
03/16/2020	0.4768	0.4859	0.419	0.441
03/17/2020	0.507	0.507	0.435	0.4726
03/18/2020	0.466	0.4916	0.422	0.4234
03/19/2020	0.4486	0.45	0.42	0.4261
03/20/2020	0.4416	0.4486	0.414	0.4185
03/23/2020	0.4083	0.438	0.395	0.4207
03/24/2020	0.444	0.4766	0.436	0.4766
03/25/2020	0.52	0.5254	0.48	0.512
03/26/2020	0.5024	0.5276	0.49	0.514
03/27/2020	0.5048	0.506	0.4798	0.4841
03/30/2020	0.4777	0.482	0.4517	0.4559
03/31/2020	0.4707	0.4842	0.4584	0.469
04/01/2020	0.45	0.458	0.4458	0.4488
04/02/2020	0.4513	0.4648	0.4303	0.4391
04/03/2020	0.44	0.44	0.426	0.426
04/06/2020	0.463	0.463	0.43	0.4375
04/07/2020	0.452	0.475	0.44	0.4497
04/08/2020	0.4453	0.4474	0.4302	0.4452
04/09/2020	0.4575	0.4599	0.4368	0.4436
04/14/2020	0.458	0.458	0.4313	0.4325
04/15/2020	0.4329	0.4335	0.4134	0.4143
04/16/2020	0.4173	0.42	0.3989	0.3992
04/17/2020	0.419	0.419	0.39	0.3909
04/20/2020	0.395	0.3962	0.3738	0.3792
04/21/2020	0.3746	0.3752	0.36	0.3636
04/22/2020	0.365	0.3724	0.3617	0.3711
04/23/2020	0.3795	0.3832	0.3718	0.3721
04/24/2020	0.3654	0.3656	0.35	0.35
04/27/2020	0.3671	0.3691	0.3485	0.3488
04/28/2020	0.35	0.3663	0.343	0.3544
04/29/2020	0.3574	0.3726	0.3565	0.3726
04/30/2020	0.388	0.3986	0.37	0.3781
05/04/2020	0.373	0.373	0.352	0.3528
05/05/2020	0.3626	0.3669	0.3452	0.346
05/06/2020	0.35	0.357	0.339	0.3424
05/07/2020	0.345	0.3463	0.331	0.336
05/08/2020	0.339	0.3417	0.325	0.3311
05/11/2020	0.3351	0.3395	0.306	0.3088
05/12/2020	0.3093	0.322	0.301	0.3119
05/13/2020	0.304	0.3069	0.2873	0.2873
05/14/2020	0.288	0.3018	0.28	0.2988
05/15/2020	0.3019	0.3107	0.2908	0.291
05/18/2020	0.2975	0.3109	0.2954	0.31
05/19/2020	0.315	0.3162	0.2687	0.2732
05/20/2020	0.2711	0.2739	0.2501	0.2653
05/21/2020	0.26	0.2737	0.257	0.2631
05/22/2020	0.259	0.279	0.2516	0.2691
05/25/2020	0.273	0.2819	0.266	0.2775
05/26/2020	0.283	0.3093	0.281	0.3069
05/27/2020	0.31	0.3373	0.307	0.3145
05/28/2020	0.32	0.327	0.2945	0.2973
05/29/2020	0.29	0.2926	0.2701	0.2706
06/01/2020	0.287	0.2904	0.2759	0.2866
06/02/2020	0.2891	0.3092	0.2827	0.2981
06/03/2020	0.3085	0.328	0.306	0.3211
06/04/2020	0.3146	0.3286	0.307	0.3218
06/05/2020	0.3327	0.362	0.33	0.3606
06/08/2020	0.3657	0.3969	0.3651	0.3807
06/09/2020	0.3938	0.3964	0.3525	0.366
06/10/2020	0.371	0.386	0.3561	0.3583
06/11/2020	0.3343	0.3458	0.325	0.325
06/12/2020	0.316	0.341	0.31	0.327
06/15/2020	0.3139	0.3295	0.31	0.3263
06/16/2020	0.345	0.3618	0.3311	0.3505
06/17/2020	0.3509	0.366	0.344	0.348
06/18/2020	0.344	0.355	0.3334	0.3456
06/19/2020	0.3534	0.3546	0.3315	0.3315
06/22/2020	0.33	0.3324	0.3184	0.3201
06/23/2020	0.3267	0.339	0.321	0.333
06/24/2020	0.3282	0.3357	0.31	0.31
06/25/2020	0.306	0.319	0.301	0.3156
06/26/2020	0.319	0.3198	0.3	0.3011
06/29/2020	0.3	0.323	0.2966	0.3194
06/30/2020	0.3186	0.321	0.3022	0.3091
07/01/2020	0.311	0.3176	0.3019	0.3084
07/02/2020	0.317	0.3325	0.313	0.3287
07/03/2020	0.325	0.3298	0.313	0.3169
07/06/2020	0.3296	0.341	0.327	0.336
07/07/2020	0.3293	0.3359	0.323	0.3302
07/08/2020	0.325	0.328	0.3154	0.3157
07/09/2020	0.3237	0.324	0.3101	0.3117
07/10/2020	0.3079	0.3264	0.305	0.3264
07/13/2020	0.3287	0.3395	0.3269	0.3309
07/14/2020	0.327	0.3385	0.323	0.3335
07/15/2020	0.34	0.3433	0.326	0.3396
07/16/2020	0.3353	0.343	0.3278	0.333
07/17/2020	0.3319	0.3339	0.3213	0.33
07/20/2020	0.3278	0.3375	0.3214	0.337
07/21/2020	0.345	0.3644	0.3351	0.339
07/22/2020	0.3407	0.3429	0.3241	0.3284
07/23/2020	0.33	0.3313	0.321	0.3255
07/24/2020	0.3217	0.3314	0.3191	0.3264
07/27/2020	0.3239	0.3239	0.3085	0.3132
07/28/2020	0.311	0.323	0.311	0.3226
07/29/2020	0.3223	0.3244	0.3131	0.3198
07/30/2020	0.3202	0.3202	0.2928	0.2965
07/31/2020	0.3	0.3036	0.285	0.289
08/03/2020	0.2892	0.3043	0.286	0.3033
08/04/2020	0.306	0.318	0.3043	0.3144
08/05/2020	0.318	0.325	0.3134	0.322
08/06/2020	0.319	0.3246	0.312	0.32
08/07/2020	0.32	0.322	0.3116	0.3199
08/10/2020	0.3254	0.3545	0.3231	0.35
08/11/2020	0.354	0.3789	0.354	0.3664
08/12/2020	0.3622	0.375	0.3515	0.3516
08/13/2020	0.3499	0.3594	0.3439	0.3502
08/14/2020	0.3465	0.351	0.3336	0.3488
08/17/2020	0.3444	0.3508	0.3347	0.3347
08/18/2020	0.334	0.3393	0.3295	0.3305
08/19/2020	0.3273	0.3378	0.3212	0.3378
08/20/2020	0.3271	0.3308	0.322	0.3255
08/21/2020	0.326	0.3275	0.3156	0.32
08/24/2020	0.325	0.3295	0.3175	0.3295
08/25/2020	0.334	0.341	0.3297	0.3304
08/26/2020	0.3275	0.3372	0.3267	0.3309
08/27/2020	0.3304	0.3349	0.3213	0.333
08/28/2020	0.336	0.3479	0.3342	0.3434
08/31/2020	0.3472	0.351	0.3365	0.3382
09/01/2020	0.334	0.3356	0.323	0.3305
09/02/2020	0.3284	0.333	0.3176	0.3181
09/03/2020	0.324	0.3377	0.324	0.3274
09/04/2020	0.34	0.3726	0.339	0.3726
09/07/2020	0.39	0.421	0.3734	0.3801
09/08/2020	0.3885	0.402	0.38	0.3853
09/09/2020	0.4	0.4	0.3853	0.3932
09/10/2020	0.395	0.3984	0.3767	0.3867
09/11/2020	0.385	0.385	0.3732	0.374
09/14/2020	0.38	0.3825	0.3675	0.3738
09/15/2020	0.3717	0.3736	0.3574	0.3587
09/16/2020	0.355	0.3608	0.3451	0.3597
09/17/2020	0.3552	0.3617	0.349	0.36
09/18/2020	0.3576	0.3576	0.3295	0.3329
09/21/2020	0.33	0.33	0.306	0.3131
09/22/2020	0.3194	0.32	0.3084	0.3099
09/23/2020	0.3152	0.321	0.2973	0.2977
09/24/2020	0.2905	0.3052	0.285	0.2961
09/25/2020	0.2988	0.2989	0.2861	0.2866
09/28/2020	0.2948	0.2997	0.2884	0.2997
09/29/2020	0.2989	0.2989	0.2857	0.2857
09/30/2020	0.2839	0.3013	0.277	0.2972
10/01/2020	0.2985	0.3	0.2815	0.2846
10/02/2020	0.28	0.289	0.279	0.289
10/05/2020	0.297	0.304	0.29	0.3
10/06/2020	0.301	0.3155	0.2955	0.3126
10/07/2020	0.3093	0.3148	0.3029	0.3075
10/08/2020	0.3156	0.317	0.309	0.314
10/09/2020	0.3164	0.3165	0.3035	0.304
10/12/2020	0.3047	0.308	0.2941	0.295
10/13/2020	0.2956	0.2956	0.282	0.2823
10/14/2020	0.2825	0.2892	0.2785	0.2817
10/15/2020	0.279	0.279	0.2669	0.277
10/16/2020	0.2793	0.2835	0.2667	0.2814
10/19/2020	0.283	0.284	0.2725	0.2785
10/20/2020	0.2789	0.2845	0.2695	0.2805
10/21/2020	0.284	0.2877	0.2762	0.2762
10/22/2020	0.2741	0.2773	0.2626	0.2749
10/23/2020	0.2759	0.2895	0.2755	0.2891
10/26/2020	0.2808	0.2914	0.2778	0.283
10/27/2020	0.29	0.2904	0.271	0.272
10/28/2020	0.2681	0.2681	0.2566	0.2609
10/29/2020	0.2631	0.2651	0.2505	0.2546
10/30/2020	0.252	0.262	0.25	0.262
11/02/2020	0.2636	0.273	0.261	0.273
11/03/2020	0.275	0.287	0.2711	0.2854
11/04/2020	0.274	0.2784	0.267	0.2702
11/05/2020	0.273	0.2782	0.2622	0.2765
11/06/2020	0.2741	0.2805	0.2655	0.2655
11/09/2020	0.2709	0.3162	0.2672	0.3162
11/10/2020	0.315	0.3415	0.3075	0.3322
11/11/2020	0.3311	0.3392	0.3164	0.3252
11/12/2020	0.316	0.3298	0.31	0.328
11/13/2020	0.325	0.342	0.3243	0.3363
11/16/2020	0.3631	0.42	0.3631	0.419
11/17/2020	0.4463	0.45	0.4224	0.4473
11/18/2020	0.4495	0.4495	0.4238	0.44
11/19/2020	0.4263	0.429	0.4105	0.4193
11/20/2020	0.423	0.4326	0.412	0.412
11/23/2020	0.4169	0.422	0.4051	0.4111
11/24/2020	0.4163	0.431	0.4125	0.431
11/25/2020	0.4366	0.4428	0.415	0.4252
11/26/2020	0.4196	0.421	0.3862	0.4022
11/27/2020	0.33	0.3704	0.33	0.3476
11/30/2020	0.345	0.345	0.3255	0.3255
12/01/2020	0.331	0.3426	0.3277	0.3426
12/02/2020	0.3404	0.36	0.3367	0.36
12/03/2020	0.3592	0.3669	0.3535	0.3658
12/04/2020	0.365	0.3776	0.3625	0.366
12/07/2020	0.3659	0.3758	0.3577	0.3675
12/08/2020	0.366	0.3825	0.3651	0.3727
12/09/2020	0.379	0.3844	0.3685	0.369
12/10/2020	0.3755	0.3797	0.3526	0.3564
12/11/2020	0.3615	0.362	0.3407	0.3463
12/14/2020	0.3537	0.3727	0.353	0.3598
12/15/2020	0.358	0.378	0.3554	0.378
12/16/2020	0.3792	0.382	0.367	0.3706
12/17/2020	0.3744	0.3753	0.3606	0.3615
12/18/2020	0.3626	0.3665	0.356	0.3577
12/21/2020	0.3461	0.3461	0.3264	0.3334
12/22/2020	0.3358	0.3427	0.3311	0.341
12/23/2020	0.3419	0.3605	0.3392	0.3603
12/24/2020	0.3649	0.372	0.3644	0.3664
12/28/2020	0.375	0.3779	0.3575	0.3648
12/29/2020	0.3667	0.3687	0.3565	0.3593
12/30/2020	0.3591	0.3645	0.358	0.3611
12/31/2020	0.3575	0.3609	0.3502	0.354

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High