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

2022 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 0.7508

CLOSE 0.7507

Low

LOW 0.565

High

HIGH 0.95

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	0.5982	0.6034	0.592	0.598
01/04/2022	0.603	0.6218	0.598	0.6164
01/05/2022	0.6178	0.6312	0.6128	0.6202
01/06/2022	0.6154	0.6398	0.6104	0.6394
01/07/2022	0.6442	0.6584	0.6386	0.6584
01/10/2022	0.6648	0.6688	0.6588	0.662
01/11/2022	0.66	0.6622	0.6504	0.6612
01/12/2022	0.6634	0.6664	0.6528	0.6578
01/13/2022	0.6564	0.671	0.6522	0.663
01/14/2022	0.6594	0.6668	0.655	0.6612
01/17/2022	0.671	0.6998	0.671	0.691
01/18/2022	0.6896	0.7012	0.6834	0.6912
01/19/2022	0.6888	0.6918	0.6536	0.6562
01/20/2022	0.656	0.6624	0.6454	0.6488
01/21/2022	0.6406	0.65	0.632	0.6416
01/24/2022	0.6376	0.6418	0.6086	0.613
01/25/2022	0.6186	0.639	0.614	0.6348
01/26/2022	0.64	0.66	0.64	0.6534
01/27/2022	0.6656	0.7	0.6616	0.6688
01/28/2022	0.6712	0.6812	0.6538	0.6812
01/31/2022	0.6864	0.692	0.6592	0.6874
02/01/2022	0.6954	0.729	0.692	0.7286
02/02/2022	0.73	0.7466	0.7152	0.737
02/03/2022	0.725	0.781	0.72	0.781
02/04/2022	0.792	0.8428	0.7888	0.8364
02/07/2022	0.8402	0.86	0.818	0.8496
02/08/2022	0.861	0.915	0.861	0.913
02/09/2022	0.919	0.933	0.8988	0.933
02/10/2022	0.925	0.95	0.92	0.9386
02/11/2022	0.9306	0.9484	0.9222	0.9432
02/14/2022	0.9036	0.9262	0.88	0.905
02/15/2022	0.905	0.9298	0.8992	0.9152
02/16/2022	0.926	0.937	0.8934	0.9034
02/17/2022	0.9046	0.9122	0.8816	0.8904
02/18/2022	0.895	0.926	0.891	0.9044
02/21/2022	0.9044	0.9218	0.8806	0.8818
02/22/2022	0.851	0.8832	0.8402	0.866
02/23/2022	0.871	0.8794	0.8318	0.836
02/24/2022	0.77	0.819	0.7558	0.7774
02/25/2022	0.786	0.827	0.764	0.8158
02/28/2022	0.7828	0.7942	0.763	0.7748
03/01/2022	0.7796	0.7948	0.7214	0.7214
03/02/2022	0.7078	0.7446	0.7016	0.7322
03/03/2022	0.7412	0.742	0.698	0.7018
03/04/2022	0.6918	0.6946	0.6378	0.6384
03/07/2022	0.61	0.615	0.57	0.594
03/08/2022	0.5748	0.635	0.565	0.6062
03/09/2022	0.64	0.662	0.622	0.6588
03/10/2022	0.6778	0.6972	0.6408	0.684
03/11/2022	0.697	0.7262	0.6756	0.6958
03/14/2022	0.7132	0.731	0.7028	0.725
03/15/2022	0.7138	0.7318	0.7036	0.717
03/16/2022	0.741	0.7754	0.7282	0.7646
03/17/2022	0.778	0.7782	0.7316	0.7464
03/18/2022	0.75	0.7516	0.7244	0.7382
03/21/2022	0.74	0.756	0.7322	0.7366
03/22/2022	0.7412	0.7798	0.7412	0.765
03/23/2022	0.7792	0.7794	0.739	0.74
03/24/2022	0.7428	0.7494	0.7272	0.7388
03/25/2022	0.731	0.7452	0.7212	0.7328
03/28/2022	0.74	0.7654	0.737	0.749
03/29/2022	0.7634	0.804	0.7512	0.8016
03/30/2022	0.7786	0.7868	0.753	0.7608
03/31/2022	0.7796	0.783	0.74	0.7456
04/01/2022	0.75	0.7718	0.7488	0.7514
04/04/2022	0.7522	0.757	0.7384	0.7412
04/05/2022	0.7412	0.75	0.7308	0.7318
04/06/2022	0.7348	0.7414	0.6922	0.6966
04/07/2022	0.7	0.7418	0.6854	0.712
04/08/2022	0.7256	0.7464	0.7244	0.7356
04/11/2022	0.741	0.7488	0.7286	0.7376
04/12/2022	0.7282	0.7386	0.7158	0.7206
04/13/2022	0.726	0.7352	0.7204	0.7328
04/14/2022	0.7358	0.7444	0.7296	0.731
04/15/2022	0.7358	0.7444	0.7296	0.731
04/19/2022	0.737	0.7508	0.732	0.7406
04/20/2022	0.7478	0.78	0.7442	0.768
04/21/2022	0.78	0.8016	0.7714	0.8016
04/22/2022	0.7954	0.8196	0.779	0.7806
04/25/2022	0.77	0.7794	0.7592	0.7592
04/26/2022	0.779	0.78	0.707	0.708
04/27/2022	0.7206	0.7246	0.699	0.713
04/28/2022	0.73	0.7528	0.7024	0.7214
04/29/2022	0.7308	0.747	0.716	0.744
05/02/2022	0.7332	0.7424	0.719	0.7196
05/03/2022	0.7304	0.7474	0.721	0.742
05/04/2022	0.7464	0.749	0.716	0.7174
05/05/2022	0.74	0.74	0.69	0.6908
05/06/2022	0.6962	0.7	0.6666	0.6804
05/09/2022	0.682	0.6966	0.676	0.6808
05/10/2022	0.6964	0.7218	0.6882	0.7018
05/11/2022	0.7056	0.724	0.683	0.72
05/12/2022	0.7024	0.718	0.6946	0.7036
05/13/2022	0.7126	0.7178	0.705	0.7102
05/16/2022	0.7056	0.7202	0.7024	0.7058
05/17/2022	0.7178	0.7394	0.7158	0.7358
05/18/2022	0.7346	0.75	0.7278	0.7278
05/19/2022	0.7252	0.738	0.7172	0.7356
05/20/2022	0.744	0.7504	0.7314	0.7314
05/23/2022	0.7448	0.7752	0.7386	0.7752
05/24/2022	0.7666	0.8026	0.765	0.791
05/25/2022	0.8038	0.8196	0.798	0.8196
05/26/2022	0.82	0.8522	0.817	0.8514
05/27/2022	0.853	0.865	0.822	0.8264
05/30/2022	0.8422	0.8508	0.8294	0.8416
05/31/2022	0.8414	0.85	0.826	0.833
06/01/2022	0.8416	0.8494	0.8262	0.8262
06/02/2022	0.834	0.8386	0.8244	0.8302
06/03/2022	0.8366	0.8376	0.821	0.8222
06/06/2022	0.831	0.857	0.828	0.8504
06/07/2022	0.8474	0.856	0.8452	0.851
06/08/2022	0.8554	0.857	0.836	0.8366
06/09/2022	0.83	0.8516	0.8288	0.8458
06/10/2022	0.835	0.8416	0.7882	0.7906
06/13/2022	0.777	0.7822	0.75	0.7598
06/14/2022	0.7682	0.7786	0.7514	0.7578
06/15/2022	0.7726	0.7858	0.7666	0.776
06/16/2022	0.776	0.778	0.7514	0.757
06/17/2022	0.7672	0.813	0.7624	0.8
06/20/2022	0.808	0.8486	0.7966	0.838
06/21/2022	0.848	0.864	0.8426	0.8586
06/22/2022	0.8418	0.8564	0.8272	0.8488
06/23/2022	0.843	0.8562	0.8054	0.808
06/24/2022	0.8136	0.817	0.7822	0.8066
06/27/2022	0.8044	0.813	0.7836	0.7854
06/28/2022	0.7968	0.8116	0.7822	0.7842
06/29/2022	0.781	0.7928	0.778	0.7868
06/30/2022	0.775	0.7876	0.7468	0.7606
07/01/2022	0.76	0.797	0.7516	0.7604
07/04/2022	0.764	0.764	0.7312	0.736
07/05/2022	0.74	0.745	0.6942	0.6956
07/06/2022	0.701	0.7054	0.6454	0.6492
07/07/2022	0.6626	0.686	0.6586	0.6774
07/08/2022	0.6798	0.6814	0.6564	0.6752
07/11/2022	0.661	0.667	0.6512	0.661
07/12/2022	0.652	0.654	0.575	0.6118
07/13/2022	0.606	0.6232	0.589	0.612
07/14/2022	0.6052	0.6204	0.5934	0.5996
07/15/2022	0.6	0.6216	0.5954	0.6178
07/18/2022	0.635	0.635	0.613	0.6214
07/19/2022	0.6212	0.6652	0.615	0.6608
07/20/2022	0.6696	0.676	0.625	0.6448
07/21/2022	0.6414	0.6916	0.6378	0.6618
07/22/2022	0.653	0.6698	0.6282	0.63
07/25/2022	0.633	0.66	0.6274	0.6534
07/26/2022	0.648	0.6602	0.6382	0.6532
07/27/2022	0.6606	0.6732	0.6462	0.6726
07/28/2022	0.689	0.7	0.6352	0.6388
07/29/2022	0.6546	0.6546	0.6216	0.6246
08/01/2022	0.626	0.647	0.6216	0.6216
08/02/2022	0.6214	0.652	0.6214	0.647
08/03/2022	0.641	0.6452	0.6262	0.6378
08/04/2022	0.637	0.65	0.63	0.6326
08/05/2022	0.635	0.6638	0.6344	0.66
08/08/2022	0.6626	0.6704	0.6534	0.6638
08/09/2022	0.6618	0.6712	0.657	0.665
08/10/2022	0.6672	0.674	0.6568	0.6662
08/11/2022	0.6718	0.674	0.6652	0.6678
08/12/2022	0.6712	0.6822	0.669	0.6782
08/15/2022	0.682	0.682	0.663	0.6714
08/16/2022	0.6732	0.6866	0.6712	0.682
08/17/2022	0.688	0.6936	0.6684	0.676
08/18/2022	0.676	0.6832	0.6684	0.6734
08/19/2022	0.6694	0.67	0.6454	0.6484
08/22/2022	0.645	0.6454	0.632	0.6432
08/23/2022	0.6434	0.6574	0.6408	0.6526
08/24/2022	0.653	0.6564	0.6418	0.649
08/25/2022	0.6516	0.656	0.6378	0.6382
08/26/2022	0.642	0.657	0.6394	0.6446
08/29/2022	0.6364	0.656	0.634	0.656
08/30/2022	0.659	0.6918	0.658	0.6774
08/31/2022	0.6832	0.6912	0.6704	0.687
09/01/2022	0.6792	0.686	0.664	0.6694
09/02/2022	0.6716	0.6898	0.6672	0.6854
09/05/2022	0.6716	0.6764	0.662	0.6744
09/06/2022	0.6746	0.6952	0.6704	0.6856
09/07/2022	0.6762	0.6906	0.6626	0.678
09/08/2022	0.683	0.7228	0.6736	0.7158
09/09/2022	0.723	0.7566	0.7196	0.7448
09/12/2022	0.752	0.7676	0.75	0.7634
09/13/2022	0.765	0.7694	0.726	0.7384
09/14/2022	0.7352	0.7532	0.725	0.7388
09/15/2022	0.7438	0.7852	0.7438	0.775
09/16/2022	0.76	0.766	0.7432	0.7458
09/19/2022	0.7472	0.7608	0.7388	0.7556
09/20/2022	0.7614	0.7718	0.7586	0.76
09/21/2022	0.7512	0.764	0.7456	0.7568
09/22/2022	0.75	0.7996	0.7492	0.7946
09/23/2022	0.8	0.8	0.765	0.7852
09/26/2022	0.7804	0.783	0.746	0.7662
09/27/2022	0.779	0.7812	0.7134	0.7166
09/28/2022	0.71	0.7176	0.697	0.7056
09/29/2022	0.706	0.7082	0.6824	0.6894
09/30/2022	0.6948	0.71	0.686	0.6884
10/03/2022	0.6802	0.7048	0.675	0.7022
10/04/2022	0.7168	0.7346	0.7152	0.727
10/05/2022	0.7266	0.7304	0.7022	0.7088
10/06/2022	0.713	0.719	0.6926	0.7008
10/07/2022	0.6968	0.7212	0.6956	0.7152
10/10/2022	0.7102	0.7274	0.708	0.718
10/11/2022	0.7132	0.7176	0.701	0.7156
10/12/2022	0.7164	0.7172	0.6926	0.7108
10/13/2022	0.707	0.7366	0.7056	0.7336
10/14/2022	0.75	0.7588	0.7324	0.7422
10/17/2022	0.7488	0.768	0.7478	0.7508
10/18/2022	0.7576	0.7662	0.7492	0.7568
10/19/2022	0.76	0.765	0.7398	0.7524
10/20/2022	0.7584	0.791	0.7584	0.7866
10/21/2022	0.7788	0.7896	0.766	0.7896
10/24/2022	0.797	0.8114	0.7794	0.7986
10/25/2022	0.8014	0.8084	0.7868	0.7942
10/26/2022	0.795	0.799	0.7734	0.7924
10/27/2022	0.8	0.81	0.7674	0.7742
10/28/2022	0.771	0.7812	0.754	0.7812
10/31/2022	0.785	0.808	0.7842	0.7956
11/01/2022	0.8036	0.8194	0.798	0.8138
11/02/2022	0.819	0.826	0.8016	0.8098
11/03/2022	0.805	0.8148	0.7988	0.8144
11/04/2022	0.8186	0.823	0.8	0.8016
11/07/2022	0.8	0.8204	0.7954	0.8078
11/08/2022	0.8132	0.8202	0.8092	0.8126
11/09/2022	0.8122	0.823	0.803	0.8106
11/10/2022	0.8108	0.825	0.7794	0.7928
11/11/2022	0.7958	0.8048	0.7782	0.7854
11/14/2022	0.782	0.793	0.7774	0.7884
11/15/2022	0.7942	0.8332	0.7938	0.8332
11/16/2022	0.83	0.8452	0.8298	0.8372
11/17/2022	0.838	0.84	0.822	0.8282
11/18/2022	0.832	0.8426	0.8284	0.8366
11/21/2022	0.8344	0.8546	0.8332	0.8434
11/22/2022	0.846	0.8716	0.846	0.8682
11/23/2022	0.8684	0.886	0.8638	0.8762
11/24/2022	0.8762	0.885	0.8602	0.866
11/25/2022	0.866	0.8764	0.866	0.8764
11/28/2022	0.8704	0.883	0.8674	0.873
11/29/2022	0.873	0.885	0.867	0.885
11/30/2022	0.887	0.895	0.8782	0.8894
12/01/2022	0.8938	0.896	0.851	0.8558
12/02/2022	0.8554	0.866	0.8468	0.861
12/05/2022	0.8572	0.8622	0.8528	0.8584
12/06/2022	0.8518	0.8664	0.836	0.8602
12/07/2022	0.8618	0.8736	0.8572	0.8598
12/08/2022	0.86	0.8664	0.8552	0.8564
12/09/2022	0.8594	0.866	0.841	0.8568
12/12/2022	0.8548	0.858	0.848	0.8506
12/13/2022	0.8538	0.868	0.839	0.8454
12/14/2022	0.8458	0.8602	0.8432	0.8534
12/15/2022	0.8476	0.8518	0.8316	0.8406
12/16/2022	0.839	0.885	0.8332	0.8814
12/19/2022	0.8746	0.8854	0.8696	0.8778
12/20/2022	0.877	0.903	0.874	0.8982
12/21/2022	0.901	0.911	0.8884	0.9072
12/22/2022	0.9094	0.913	0.8974	0.902
12/23/2022	0.908	0.92	0.9018	0.9112
12/27/2022	0.915	0.917	0.9082	0.9106
12/28/2022	0.8942	0.8968	0.8788	0.8878
12/29/2022	0.8894	0.8998	0.8802	0.8918
12/30/2022	0.8888	0.8936	0.8782	0.8808

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High