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

2021 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 0.5572

CLOSE 0.5575

Low

LOW 0.3433

High

HIGH 0.7434

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	0.3584	0.36	0.3433	0.3478
01/05/2021	0.3435	0.3638	0.3435	0.3606
01/06/2021	0.3666	0.3912	0.3619	0.3836
01/07/2021	0.382	0.4078	0.3711	0.4078
01/08/2021	0.4091	0.4091	0.3921	0.3957
01/11/2021	0.3946	0.4081	0.385	0.3949
01/12/2021	0.4	0.4199	0.3988	0.414
01/13/2021	0.4184	0.4184	0.396	0.3973
01/14/2021	0.395	0.4085	0.3949	0.4032
01/15/2021	0.4052	0.4057	0.3802	0.3813
01/18/2021	0.3815	0.3935	0.38	0.3902
01/19/2021	0.3948	0.3987	0.378	0.3816
01/20/2021	0.388	0.3886	0.38	0.3813
01/21/2021	0.3853	0.3973	0.3809	0.3846
01/22/2021	0.381	0.3812	0.3625	0.3654
01/25/2021	0.3699	0.3729	0.3539	0.356
01/26/2021	0.356	0.373	0.3558	0.3685
01/27/2021	0.3685	0.3771	0.3573	0.3618
01/28/2021	0.3571	0.3762	0.3559	0.373
01/29/2021	0.3654	0.3694	0.3581	0.3618
02/01/2021	0.366	0.377	0.3553	0.357
02/02/2021	0.363	0.3828	0.3568	0.3825
02/03/2021	0.3868	0.3921	0.3738	0.3803
02/04/2021	0.3835	0.4019	0.3786	0.3957
02/05/2021	0.3976	0.4063	0.3916	0.3986
02/08/2021	0.4028	0.4079	0.3912	0.3921
02/09/2021	0.39	0.3953	0.3831	0.3953
02/10/2021	0.397	0.3995	0.3843	0.3899
02/11/2021	0.3901	0.392	0.3802	0.3836
02/12/2021	0.385	0.387	0.3765	0.3846
02/15/2021	0.3929	0.3987	0.3885	0.3975
02/16/2021	0.3973	0.3988	0.3859	0.3921
02/17/2021	0.3918	0.398	0.3896	0.3932
02/18/2021	0.3928	0.3976	0.3835	0.3847
02/19/2021	0.3849	0.3922	0.3785	0.3905
02/22/2021	0.3901	0.4	0.3833	0.3995
02/23/2021	0.4	0.412	0.3944	0.4089
02/24/2021	0.4084	0.42	0.408	0.4148
02/25/2021	0.42	0.4409	0.4184	0.431
02/26/2021	0.42	0.435	0.414	0.4166
03/01/2021	0.4283	0.4349	0.4232	0.4293
03/02/2021	0.4282	0.4345	0.4208	0.4223
03/03/2021	0.424	0.438	0.4239	0.4348
03/04/2021	0.43	0.436	0.4257	0.4308
03/05/2021	0.4292	0.449	0.4243	0.4468
03/08/2021	0.4507	0.4794	0.4507	0.478
03/09/2021	0.4835	0.485	0.456	0.4663
03/10/2021	0.4665	0.4748	0.4542	0.4628
03/11/2021	0.4638	0.467	0.4451	0.4521
03/12/2021	0.4507	0.4679	0.4503	0.4676
03/15/2021	0.47	0.4763	0.4601	0.4648
03/16/2021	0.472	0.4832	0.4663	0.4729
03/17/2021	0.473	0.4837	0.4691	0.4809
03/18/2021	0.4856	0.502	0.4855	0.4948
03/19/2021	0.49	0.49	0.462	0.4696
03/22/2021	0.4676	0.4676	0.4502	0.452
03/23/2021	0.4526	0.455	0.44	0.4483
03/24/2021	0.445	0.462	0.4347	0.4604
03/25/2021	0.46	0.4603	0.438	0.4468
03/26/2021	0.4533	0.4585	0.4465	0.448
03/29/2021	0.4482	0.458	0.442	0.4499
03/30/2021	0.455	0.4745	0.453	0.4744
03/31/2021	0.4713	0.4718	0.4551	0.456
04/01/2021	0.4591	0.4591	0.4445	0.4553
04/06/2021	0.463	0.4778	0.4581	0.4656
04/07/2021	0.465	0.4705	0.4626	0.4673
04/08/2021	0.4662	0.4695	0.4536	0.4607
04/09/2021	0.4607	0.4644	0.4512	0.46
04/12/2021	0.4587	0.4745	0.4503	0.47
04/13/2021	0.4701	0.4782	0.4607	0.4697
04/14/2021	0.4671	0.4736	0.4644	0.4719
04/15/2021	0.4716	0.473	0.4572	0.4582
04/16/2021	0.4608	0.4678	0.4586	0.4653
04/19/2021	0.4653	0.4797	0.4621	0.4767
04/20/2021	0.4762	0.4762	0.4556	0.457
04/21/2021	0.4607	0.4683	0.4461	0.4578
04/22/2021	0.4597	0.4597	0.4492	0.458
04/23/2021	0.4544	0.4622	0.4516	0.4592
04/26/2021	0.4587	0.4726	0.4527	0.4716
04/27/2021	0.4681	0.4788	0.4652	0.4757
04/28/2021	0.4764	0.4933	0.4721	0.492
04/29/2021	0.4943	0.4971	0.4842	0.485
04/30/2021	0.49	0.529	0.4874	0.5274
05/03/2021	0.53	0.56	0.52	0.551
05/04/2021	0.5538	0.5798	0.5526	0.5682
05/05/2021	0.5828	0.588	0.56	0.5818
05/06/2021	0.5828	0.6018	0.581	0.6008
05/07/2021	0.6098	0.625	0.595	0.6116
05/10/2021	0.6234	0.6654	0.6222	0.663
05/11/2021	0.6526	0.6666	0.6444	0.6618
05/12/2021	0.6634	0.6768	0.6464	0.6674
05/13/2021	0.6608	0.671	0.6518	0.6676
05/14/2021	0.6742	0.684	0.672	0.681
05/17/2021	0.6762	0.6816	0.654	0.656
05/18/2021	0.666	0.675	0.636	0.6392
05/19/2021	0.6302	0.6482	0.58	0.6318
05/20/2021	0.6378	0.6458	0.621	0.6372
05/21/2021	0.636	0.657	0.6328	0.6524
05/24/2021	0.6492	0.653	0.626	0.6342
05/25/2021	0.6406	0.6554	0.634	0.651
05/26/2021	0.65	0.6534	0.6274	0.6534
05/27/2021	0.6496	0.6794	0.6466	0.6754
05/28/2021	0.68	0.681	0.626	0.6312
05/31/2021	0.6372	0.6384	0.623	0.6268
06/01/2021	0.633	0.645	0.6268	0.6428
06/02/2021	0.6428	0.649	0.6346	0.6408
06/03/2021	0.6488	0.6578	0.6412	0.657
06/04/2021	0.6534	0.658	0.6344	0.6348
06/07/2021	0.64	0.651	0.633	0.6496
06/08/2021	0.647	0.6568	0.6374	0.645
06/09/2021	0.6436	0.6472	0.634	0.6356
06/10/2021	0.6366	0.6562	0.63	0.6436
06/11/2021	0.6434	0.6446	0.6354	0.64
06/14/2021	0.64	0.647	0.636	0.6404
06/15/2021	0.643	0.643	0.6296	0.6372
06/16/2021	0.6386	0.639	0.6076	0.6096
06/17/2021	0.6174	0.63	0.6022	0.6022
06/18/2021	0.6	0.6032	0.5852	0.5886
06/21/2021	0.581	0.591	0.565	0.591
06/22/2021	0.6	0.6002	0.5868	0.5946
06/23/2021	0.599	0.6016	0.5878	0.5922
06/24/2021	0.599	0.6078	0.5916	0.5972
06/25/2021	0.595	0.6016	0.5908	0.6012
06/28/2021	0.6	0.6018	0.576	0.577
06/29/2021	0.5746	0.5904	0.5702	0.5742
06/30/2021	0.57	0.5774	0.5638	0.5742
07/01/2021	0.576	0.592	0.5736	0.5804
07/02/2021	0.58	0.5824	0.5622	0.5646
07/05/2021	0.5642	0.5836	0.5636	0.5828
07/06/2021	0.5802	0.5814	0.547	0.5506
07/07/2021	0.5588	0.568	0.5532	0.5604
07/08/2021	0.55	0.55	0.5362	0.5414
07/09/2021	0.547	0.5686	0.5428	0.5676
07/12/2021	0.5714	0.5732	0.5546	0.5708
07/13/2021	0.572	0.5726	0.5434	0.5452
07/14/2021	0.5454	0.5586	0.5392	0.5468
07/15/2021	0.5438	0.5508	0.533	0.5494
07/16/2021	0.55	0.557	0.5228	0.5272
07/19/2021	0.517	0.5206	0.497	0.5066
07/20/2021	0.512	0.519	0.5006	0.5126
07/21/2021	0.5168	0.537	0.5092	0.534
07/22/2021	0.5396	0.5408	0.5212	0.5226
07/23/2021	0.527	0.5448	0.5254	0.5352
07/26/2021	0.53	0.5572	0.525	0.5572
07/27/2021	0.56	0.5626	0.5464	0.5588
07/28/2021	0.5652	0.576	0.554	0.5602
07/29/2021	0.584	0.6068	0.5684	0.5778
07/30/2021	0.576	0.589	0.569	0.5864
08/02/2021	0.5828	0.6056	0.5828	0.587
08/03/2021	0.598	0.6034	0.5846	0.5942
08/04/2021	0.599	0.599	0.5702	0.5876
08/05/2021	0.5852	0.6	0.58	0.599
08/06/2021	0.599	0.617	0.5914	0.6162
08/09/2021	0.6194	0.6198	0.6068	0.6164
08/10/2021	0.611	0.6152	0.601	0.6106
08/11/2021	0.612	0.6198	0.6082	0.6182
08/12/2021	0.6194	0.6204	0.612	0.615
08/13/2021	0.613	0.6204	0.608	0.613
08/16/2021	0.6096	0.6152	0.601	0.6032
08/17/2021	0.6	0.6	0.585	0.585
08/18/2021	0.5854	0.6016	0.5854	0.6016
08/19/2021	0.585	0.5998	0.5824	0.5874
08/20/2021	0.5884	0.59	0.5732	0.583
08/23/2021	0.59	0.592	0.5844	0.5902
08/24/2021	0.5906	0.5914	0.5814	0.5898
08/25/2021	0.5892	0.6148	0.5874	0.6136
08/26/2021	0.6092	0.6242	0.604	0.609
08/27/2021	0.6092	0.613	0.602	0.613
08/30/2021	0.614	0.6162	0.601	0.604
08/31/2021	0.6044	0.61	0.596	0.606
09/01/2021	0.612	0.6218	0.6102	0.619
09/02/2021	0.614	0.6196	0.608	0.6126
09/03/2021	0.61	0.6148	0.5986	0.5986
09/06/2021	0.604	0.6052	0.5952	0.601
09/07/2021	0.6	0.608	0.5978	0.6046
09/08/2021	0.5972	0.5972	0.5836	0.5846
09/09/2021	0.5812	0.5966	0.5746	0.5888
09/10/2021	0.5918	0.599	0.5806	0.5828
09/13/2021	0.5872	0.6016	0.5824	0.6008
09/14/2021	0.5984	0.6078	0.5954	0.5958
09/15/2021	0.5938	0.6076	0.5918	0.6042
09/16/2021	0.6078	0.6228	0.6066	0.62
09/17/2021	0.623	0.647	0.623	0.6388
09/20/2021	0.621	0.624	0.6006	0.6154
09/21/2021	0.62	0.63	0.6092	0.6162
09/22/2021	0.6256	0.6554	0.623	0.6502
09/23/2021	0.6538	0.6626	0.642	0.6616
09/24/2021	0.66	0.668	0.6488	0.6654
09/27/2021	0.67	0.715	0.6684	0.715
09/28/2021	0.7146	0.7308	0.701	0.701
09/29/2021	0.7056	0.733	0.7054	0.7266
09/30/2021	0.735	0.7434	0.7118	0.7256
10/01/2021	0.7088	0.7258	0.701	0.7094
10/04/2021	0.7096	0.7218	0.6954	0.7078
10/05/2021	0.71	0.728	0.7092	0.7276
10/06/2021	0.7254	0.7304	0.707	0.7212
10/07/2021	0.73	0.7348	0.7146	0.719
10/08/2021	0.7182	0.733	0.715	0.7196
10/11/2021	0.709	0.7238	0.7046	0.7068
10/12/2021	0.698	0.7178	0.685	0.7172
10/13/2021	0.71	0.7142	0.662	0.6666
10/14/2021	0.679	0.6812	0.669	0.6708
10/15/2021	0.6798	0.681	0.6704	0.6728
10/18/2021	0.6716	0.6754	0.6568	0.6694
10/19/2021	0.67	0.6812	0.665	0.6692
10/20/2021	0.6664	0.6744	0.6592	0.6694
10/21/2021	0.6638	0.6638	0.6458	0.6464
10/22/2021	0.65	0.6612	0.642	0.654
10/25/2021	0.6576	0.6908	0.6552	0.672
10/26/2021	0.671	0.6754	0.6604	0.667
10/27/2021	0.6656	0.6676	0.6506	0.6548
10/28/2021	0.6534	0.6874	0.6516	0.684
10/29/2021	0.69	0.714	0.6822	0.6964
11/01/2021	0.7054	0.7184	0.697	0.699
11/02/2021	0.697	0.7014	0.6818	0.6874
11/03/2021	0.6888	0.6906	0.6788	0.6894
11/04/2021	0.6974	0.699	0.665	0.6696
11/05/2021	0.6696	0.68	0.6658	0.6734
11/08/2021	0.6758	0.6766	0.6636	0.6694
11/09/2021	0.675	0.6836	0.6662	0.6702
11/10/2021	0.6706	0.6834	0.6678	0.6808
11/11/2021	0.6818	0.6926	0.674	0.6808
11/12/2021	0.6812	0.6844	0.6722	0.6794
11/15/2021	0.672	0.6922	0.6668	0.687
11/16/2021	0.6842	0.6868	0.6524	0.653
11/17/2021	0.656	0.6602	0.639	0.6442
11/18/2021	0.6436	0.6486	0.6282	0.6342
11/19/2021	0.642	0.6474	0.6074	0.609
11/22/2021	0.6124	0.6294	0.6112	0.6258
11/23/2021	0.6206	0.6458	0.618	0.6362
11/24/2021	0.636	0.647	0.6306	0.6314
11/25/2021	0.6346	0.6352	0.622	0.6272
11/26/2021	0.599	0.6064	0.581	0.589
11/29/2021	0.6024	0.6138	0.592	0.593
11/30/2021	0.587	0.6096	0.5826	0.5964
12/01/2021	0.5962	0.6072	0.5956	0.601
12/02/2021	0.592	0.6024	0.5876	0.5984
12/03/2021	0.6016	0.6024	0.5704	0.581
12/06/2021	0.5904	0.606	0.5862	0.6036
12/07/2021	0.61	0.612	0.594	0.603
12/08/2021	0.6022	0.604	0.5874	0.5944
12/09/2021	0.592	0.6034	0.5902	0.597
12/10/2021	0.592	0.5978	0.5868	0.5894
12/13/2021	0.5938	0.5956	0.5754	0.5786
12/14/2021	0.579	0.597	0.5726	0.5942
12/15/2021	0.5906	0.5944	0.578	0.581
12/16/2021	0.59	0.6206	0.5824	0.5882
12/17/2021	0.583	0.5882	0.5504	0.5608
12/20/2021	0.5382	0.56	0.533	0.5532
12/21/2021	0.5626	0.5736	0.5538	0.572
12/22/2021	0.568	0.5808	0.5676	0.5786
12/23/2021	0.5794	0.5946	0.5794	0.589
12/27/2021	0.5846	0.5938	0.5808	0.5936
12/28/2021	0.595	0.6014	0.59	0.5936
12/29/2021	0.591	0.5958	0.5826	0.5936
12/30/2021	0.59	0.5946	0.5878	0.5918

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High