SAB.MC
Banco de Sabadell, S.A.
13:11:56
3.158 €
0.0000 (%0.00)
Previous Close: 3.132
Day Low₺3.11
Day High₺3.159
SAB.MC: Banco de Sabadell, S.A. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0915
CLOSE 1.0913
Low
LOW 0.8734
High
HIGH 1.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 0.8888 | 0.9086 | 0.8862 | 0.9064 |
| 01/03/2023 | 0.909 | 0.9364 | 0.9016 | 0.918 |
| 01/04/2023 | 0.924 | 0.9478 | 0.9228 | 0.9404 |
| 01/05/2023 | 0.9388 | 0.9594 | 0.9292 | 0.9544 |
| 01/06/2023 | 0.96 | 0.988 | 0.96 | 0.9818 |
| 01/09/2023 | 0.9856 | 1 | 0.979 | 0.979 |
| 01/10/2023 | 0.972 | 0.9958 | 0.9704 | 0.9942 |
| 01/11/2023 | 0.9986 | 1 | 0.976 | 0.9776 |
| 01/12/2023 | 0.9822 | 0.989 | 0.971 | 0.9878 |
| 01/13/2023 | 0.9878 | 0.9978 | 0.9826 | 0.9876 |
| 01/16/2023 | 0.99 | 0.994 | 0.9702 | 0.9702 |
| 01/17/2023 | 0.97 | 0.9742 | 0.9584 | 0.965 |
| 01/18/2023 | 0.955 | 0.9826 | 0.9528 | 0.9672 |
| 01/19/2023 | 0.96 | 0.9642 | 0.9408 | 0.9592 |
| 01/20/2023 | 0.959 | 0.973 | 0.9554 | 0.97 |
| 01/23/2023 | 0.9776 | 0.9926 | 0.9752 | 0.9798 |
| 01/24/2023 | 0.98 | 0.988 | 0.9704 | 0.9876 |
| 01/25/2023 | 0.9866 | 0.9966 | 0.978 | 0.9966 |
| 01/26/2023 | 1.02 | 1.14 | 1.01 | 1.11 |
| 01/27/2023 | 1.12 | 1.17 | 1.11 | 1.16 |
| 01/30/2023 | 1.16 | 1.17 | 1.15 | 1.16 |
| 01/31/2023 | 1.17 | 1.21 | 1.17 | 1.2 |
| 02/01/2023 | 1.2 | 1.23 | 1.19 | 1.21 |
| 02/02/2023 | 1.22 | 1.23 | 1.16 | 1.17 |
| 02/03/2023 | 1.16 | 1.17 | 1.11 | 1.14 |
| 02/06/2023 | 1.14 | 1.15 | 1.13 | 1.13 |
| 02/07/2023 | 1.13 | 1.15 | 1.13 | 1.14 |
| 02/08/2023 | 1.15 | 1.18 | 1.14 | 1.18 |
| 02/09/2023 | 1.18 | 1.19 | 1.17 | 1.18 |
| 02/10/2023 | 1.18 | 1.18 | 1.15 | 1.16 |
| 02/13/2023 | 1.16 | 1.19 | 1.16 | 1.18 |
| 02/14/2023 | 1.19 | 1.19 | 1.17 | 1.18 |
| 02/15/2023 | 1.18 | 1.19 | 1.17 | 1.19 |
| 02/16/2023 | 1.2 | 1.21 | 1.19 | 1.21 |
| 02/17/2023 | 1.2 | 1.22 | 1.2 | 1.21 |
| 02/20/2023 | 1.22 | 1.22 | 1.18 | 1.19 |
| 02/21/2023 | 1.19 | 1.2 | 1.17 | 1.2 |
| 02/22/2023 | 1.19 | 1.19 | 1.15 | 1.16 |
| 02/23/2023 | 1.17 | 1.18 | 1.15 | 1.17 |
| 02/24/2023 | 1.17 | 1.19 | 1.17 | 1.19 |
| 02/27/2023 | 1.19 | 1.22 | 1.18 | 1.21 |
| 02/28/2023 | 1.2 | 1.27 | 1.19 | 1.23 |
| 03/01/2023 | 1.24 | 1.26 | 1.23 | 1.24 |
| 03/02/2023 | 1.24 | 1.24 | 1.22 | 1.23 |
| 03/03/2023 | 1.23 | 1.29 | 1.23 | 1.29 |
| 03/06/2023 | 1.29 | 1.33 | 1.29 | 1.33 |
| 03/07/2023 | 1.33 | 1.33 | 1.29 | 1.29 |
| 03/08/2023 | 1.29 | 1.32 | 1.29 | 1.31 |
| 03/09/2023 | 1.31 | 1.31 | 1.29 | 1.3 |
| 03/10/2023 | 1.25 | 1.26 | 1.22 | 1.24 |
| 03/13/2023 | 1.22 | 1.22 | 1.08 | 1.09 |
| 03/14/2023 | 1.08 | 1.16 | 1.06 | 1.14 |
| 03/15/2023 | 1.14 | 1.15 | 1 | 1.02 |
| 03/16/2023 | 1.05 | 1.08 | 0.9942 | 1.01 |
| 03/17/2023 | 1.04 | 1.06 | 0.967 | 0.9826 |
| 03/20/2023 | 0.9668 | 1.01 | 0.909 | 0.9994 |
| 03/21/2023 | 1.04 | 1.08 | 1.01 | 1.07 |
| 03/22/2023 | 1.07 | 1.1 | 1.05 | 1.05 |
| 03/23/2023 | 1.02 | 1.05 | 1.01 | 1.01 |
| 03/24/2023 | 1 | 1 | 0.9284 | 0.9668 |
| 03/27/2023 | 0.996 | 1.01 | 0.952 | 0.9816 |
| 03/28/2023 | 1 | 1.01 | 0.9694 | 0.9824 |
| 03/29/2023 | 0.9742 | 0.9942 | 0.9678 | 0.9888 |
| 03/30/2023 | 0.997 | 1.01 | 0.988 | 1.01 |
| 03/31/2023 | 1.01 | 1.02 | 0.986 | 0.9888 |
| 04/03/2023 | 0.9942 | 1.01 | 0.9812 | 0.983 |
| 04/04/2023 | 0.9874 | 1 | 0.9838 | 0.9914 |
| 04/05/2023 | 0.994 | 0.9978 | 0.9622 | 0.9672 |
| 04/06/2023 | 0.981 | 1 | 0.9778 | 0.9986 |
| 04/11/2023 | 1.01 | 1.01 | 0.9868 | 1 |
| 04/12/2023 | 1 | 1.01 | 0.987 | 0.9902 |
| 04/13/2023 | 0.9908 | 1 | 0.9794 | 0.9988 |
| 04/14/2023 | 0.9988 | 1.03 | 0.9878 | 1.03 |
| 04/17/2023 | 1.03 | 1.04 | 1.02 | 1.03 |
| 04/18/2023 | 1.04 | 1.07 | 1.04 | 1.06 |
| 04/19/2023 | 1.07 | 1.08 | 1.05 | 1.08 |
| 04/20/2023 | 1.1 | 1.12 | 1.06 | 1.06 |
| 04/21/2023 | 1.06 | 1.08 | 1.04 | 1.06 |
| 04/24/2023 | 1.05 | 1.05 | 1.04 | 1.05 |
| 04/25/2023 | 1.03 | 1.03 | 0.998 | 0.9994 |
| 04/26/2023 | 0.9882 | 1 | 0.957 | 0.9994 |
| 04/27/2023 | 1 | 1.03 | 0.9744 | 1.02 |
| 04/28/2023 | 1.02 | 1.02 | 0.9376 | 0.9448 |
| 05/02/2023 | 0.956 | 0.961 | 0.912 | 0.912 |
| 05/03/2023 | 0.9202 | 0.93 | 0.8936 | 0.9006 |
| 05/04/2023 | 0.8948 | 0.8974 | 0.8734 | 0.8804 |
| 05/05/2023 | 0.889 | 0.9078 | 0.8772 | 0.9056 |
| 05/08/2023 | 0.912 | 0.9256 | 0.9106 | 0.9166 |
| 05/09/2023 | 0.911 | 0.933 | 0.911 | 0.9274 |
| 05/10/2023 | 0.936 | 0.9426 | 0.91 | 0.9164 |
| 05/11/2023 | 0.9212 | 0.9264 | 0.896 | 0.9148 |
| 05/12/2023 | 0.9216 | 0.9252 | 0.9094 | 0.912 |
| 05/15/2023 | 0.925 | 0.926 | 0.9084 | 0.923 |
| 05/16/2023 | 0.9126 | 0.9354 | 0.909 | 0.924 |
| 05/17/2023 | 0.9176 | 0.941 | 0.913 | 0.941 |
| 05/18/2023 | 0.949 | 0.957 | 0.9358 | 0.9536 |
| 05/19/2023 | 0.9566 | 0.967 | 0.947 | 0.9512 |
| 05/22/2023 | 0.95 | 0.9726 | 0.948 | 0.9682 |
| 05/23/2023 | 0.97 | 0.9788 | 0.9626 | 0.9722 |
| 05/24/2023 | 0.9616 | 0.9688 | 0.9412 | 0.95 |
| 05/25/2023 | 0.95 | 0.9714 | 0.9302 | 0.9642 |
| 05/26/2023 | 0.9644 | 0.9732 | 0.935 | 0.969 |
| 05/29/2023 | 0.98 | 0.985 | 0.952 | 0.967 |
| 05/30/2023 | 0.9688 | 1 | 0.9574 | 0.9604 |
| 05/31/2023 | 0.9538 | 0.9682 | 0.918 | 0.924 |
| 06/01/2023 | 0.931 | 0.978 | 0.931 | 0.9632 |
| 06/02/2023 | 0.9694 | 0.9986 | 0.9628 | 0.9962 |
| 06/05/2023 | 1 | 1.01 | 0.9676 | 0.9776 |
| 06/06/2023 | 0.9728 | 0.9908 | 0.9648 | 0.99 |
| 06/07/2023 | 0.9956 | 1 | 0.975 | 0.9974 |
| 06/08/2023 | 1 | 1.02 | 0.9982 | 1 |
| 06/09/2023 | 1 | 1.02 | 0.992 | 0.9992 |
| 06/12/2023 | 1 | 1.02 | 0.987 | 0.9956 |
| 06/13/2023 | 1 | 1 | 0.9808 | 0.9976 |
| 06/14/2023 | 1 | 1.03 | 0.9938 | 1.02 |
| 06/15/2023 | 1.01 | 1.02 | 1 | 1 |
| 06/16/2023 | 1.01 | 1.03 | 0.988 | 1.02 |
| 06/19/2023 | 1.02 | 1.04 | 1.02 | 1.02 |
| 06/20/2023 | 1.02 | 1.04 | 1.02 | 1.02 |
| 06/21/2023 | 1.02 | 1.04 | 1.02 | 1.03 |
| 06/22/2023 | 1.02 | 1.03 | 1.01 | 1.02 |
| 06/23/2023 | 1.01 | 1.01 | 0.9852 | 0.9946 |
| 06/26/2023 | 0.9914 | 1.01 | 0.9666 | 1.01 |
| 06/27/2023 | 1.01 | 1.03 | 1.01 | 1.03 |
| 06/28/2023 | 1.03 | 1.04 | 1.02 | 1.03 |
| 06/29/2023 | 1.03 | 1.05 | 1.03 | 1.05 |
| 06/30/2023 | 1.05 | 1.07 | 1.05 | 1.05 |
| 07/03/2023 | 1.08 | 1.09 | 1.07 | 1.09 |
| 07/04/2023 | 1.09 | 1.1 | 1.08 | 1.08 |
| 07/05/2023 | 1.07 | 1.08 | 1.06 | 1.07 |
| 07/06/2023 | 1.06 | 1.08 | 1.05 | 1.06 |
| 07/07/2023 | 1.06 | 1.1 | 1.06 | 1.09 |
| 07/10/2023 | 1.09 | 1.11 | 1.08 | 1.09 |
| 07/11/2023 | 1.09 | 1.11 | 1.09 | 1.11 |
| 07/12/2023 | 1.11 | 1.13 | 1.11 | 1.12 |
| 07/13/2023 | 1.12 | 1.13 | 1.12 | 1.13 |
| 07/14/2023 | 1.13 | 1.14 | 1.12 | 1.12 |
| 07/17/2023 | 1.12 | 1.13 | 1.11 | 1.13 |
| 07/18/2023 | 1.13 | 1.13 | 1.11 | 1.13 |
| 07/19/2023 | 1.14 | 1.14 | 1.12 | 1.13 |
| 07/20/2023 | 1.13 | 1.14 | 1.13 | 1.13 |
| 07/21/2023 | 1.13 | 1.14 | 1.11 | 1.12 |
| 07/24/2023 | 1.08 | 1.12 | 1.07 | 1.12 |
| 07/25/2023 | 1.12 | 1.14 | 1.12 | 1.14 |
| 07/26/2023 | 1.14 | 1.16 | 1.13 | 1.14 |
| 07/27/2023 | 1.17 | 1.18 | 1.12 | 1.16 |
| 07/28/2023 | 1.17 | 1.18 | 1.13 | 1.14 |
| 07/31/2023 | 1.14 | 1.14 | 1.12 | 1.12 |
| 08/01/2023 | 1.12 | 1.13 | 1.09 | 1.1 |
| 08/02/2023 | 1.08 | 1.09 | 1.06 | 1.07 |
| 08/03/2023 | 1.07 | 1.09 | 1.06 | 1.09 |
| 08/04/2023 | 1.09 | 1.1 | 1.08 | 1.08 |
| 08/07/2023 | 1.09 | 1.1 | 1.08 | 1.09 |
| 08/08/2023 | 1.07 | 1.08 | 1.05 | 1.07 |
| 08/09/2023 | 1.08 | 1.09 | 1.07 | 1.08 |
| 08/10/2023 | 1.09 | 1.1 | 1.08 | 1.09 |
| 08/11/2023 | 1.09 | 1.1 | 1.08 | 1.09 |
| 08/14/2023 | 1.09 | 1.12 | 1.09 | 1.1 |
| 08/15/2023 | 1.1 | 1.1 | 1.08 | 1.09 |
| 08/16/2023 | 1.09 | 1.1 | 1.08 | 1.09 |
| 08/17/2023 | 1.09 | 1.11 | 1.09 | 1.1 |
| 08/18/2023 | 1.09 | 1.1 | 1.09 | 1.1 |
| 08/21/2023 | 1.1 | 1.12 | 1.1 | 1.11 |
| 08/22/2023 | 1.11 | 1.12 | 1.11 | 1.11 |
| 08/23/2023 | 1.11 | 1.12 | 1.08 | 1.09 |
| 08/24/2023 | 1.1 | 1.1 | 1.08 | 1.09 |
| 08/25/2023 | 1.09 | 1.11 | 1.09 | 1.09 |
| 08/28/2023 | 1.1 | 1.11 | 1.1 | 1.11 |
| 08/29/2023 | 1.11 | 1.13 | 1.11 | 1.12 |
| 08/30/2023 | 1.13 | 1.14 | 1.12 | 1.12 |
| 08/31/2023 | 1.12 | 1.13 | 1.07 | 1.07 |
| 09/01/2023 | 1.07 | 1.09 | 1.06 | 1.06 |
| 09/04/2023 | 1.07 | 1.08 | 1.06 | 1.06 |
| 09/05/2023 | 1.07 | 1.08 | 1.06 | 1.06 |
| 09/06/2023 | 1.06 | 1.06 | 1.02 | 1.03 |
| 09/07/2023 | 1.03 | 1.03 | 1.01 | 1.02 |
| 09/08/2023 | 1.02 | 1.04 | 1.02 | 1.03 |
| 09/11/2023 | 1.04 | 1.05 | 1.04 | 1.05 |
| 09/12/2023 | 1.05 | 1.06 | 1.04 | 1.06 |
| 09/13/2023 | 1.06 | 1.07 | 1.06 | 1.06 |
| 09/14/2023 | 1.06 | 1.08 | 1.04 | 1.07 |
| 09/15/2023 | 1.07 | 1.08 | 1.03 | 1.04 |
| 09/18/2023 | 1.04 | 1.05 | 1.02 | 1.03 |
| 09/19/2023 | 1.03 | 1.05 | 1.02 | 1.04 |
| 09/20/2023 | 1.04 | 1.09 | 1.04 | 1.08 |
| 09/21/2023 | 1.07 | 1.09 | 1.07 | 1.09 |
| 09/22/2023 | 1.08 | 1.1 | 1.08 | 1.09 |
| 09/25/2023 | 1.09 | 1.11 | 1.07 | 1.08 |
| 09/26/2023 | 1.08 | 1.08 | 1.07 | 1.08 |
| 09/27/2023 | 1.08 | 1.11 | 1.08 | 1.09 |
| 09/28/2023 | 1.09 | 1.1 | 1.09 | 1.1 |
| 09/29/2023 | 1.11 | 1.11 | 1.1 | 1.1 |
| 10/02/2023 | 1.1 | 1.13 | 1.1 | 1.1 |
| 10/03/2023 | 1.1 | 1.12 | 1.09 | 1.09 |
| 10/04/2023 | 1.08 | 1.09 | 1.07 | 1.09 |
| 10/05/2023 | 1.09 | 1.1 | 1.08 | 1.1 |
| 10/06/2023 | 1.11 | 1.12 | 1.1 | 1.12 |
| 10/09/2023 | 1.1 | 1.11 | 1.08 | 1.09 |
| 10/10/2023 | 1.09 | 1.11 | 1.09 | 1.11 |
| 10/11/2023 | 1.1 | 1.12 | 1.1 | 1.11 |
| 10/12/2023 | 1.12 | 1.13 | 1.11 | 1.13 |
| 10/13/2023 | 1.13 | 1.15 | 1.11 | 1.11 |
| 10/16/2023 | 1.11 | 1.13 | 1.11 | 1.12 |
| 10/17/2023 | 1.12 | 1.13 | 1.12 | 1.13 |
| 10/18/2023 | 1.12 | 1.13 | 1.11 | 1.12 |
| 10/19/2023 | 1.11 | 1.14 | 1.1 | 1.13 |
| 10/20/2023 | 1.13 | 1.14 | 1.11 | 1.12 |
| 10/23/2023 | 1.11 | 1.11 | 1.08 | 1.09 |
| 10/24/2023 | 1.09 | 1.09 | 1.03 | 1.03 |
| 10/25/2023 | 1.04 | 1.05 | 1.03 | 1.04 |
| 10/26/2023 | 1.08 | 1.11 | 1.07 | 1.1 |
| 10/27/2023 | 1.11 | 1.15 | 1.11 | 1.14 |
| 10/30/2023 | 1.14 | 1.19 | 1.14 | 1.19 |
| 10/31/2023 | 1.2 | 1.21 | 1.17 | 1.17 |
| 11/01/2023 | 1.18 | 1.19 | 1.17 | 1.18 |
| 11/02/2023 | 1.19 | 1.21 | 1.18 | 1.2 |
| 11/03/2023 | 1.21 | 1.21 | 1.2 | 1.2 |
| 11/06/2023 | 1.2 | 1.2 | 1.19 | 1.19 |
| 11/07/2023 | 1.19 | 1.2 | 1.18 | 1.19 |
| 11/08/2023 | 1.18 | 1.2 | 1.17 | 1.2 |
| 11/09/2023 | 1.2 | 1.23 | 1.2 | 1.23 |
| 11/10/2023 | 1.22 | 1.24 | 1.22 | 1.23 |
| 11/13/2023 | 1.24 | 1.29 | 1.24 | 1.28 |
| 11/14/2023 | 1.29 | 1.3 | 1.26 | 1.28 |
| 11/15/2023 | 1.27 | 1.29 | 1.26 | 1.27 |
| 11/16/2023 | 1.27 | 1.29 | 1.26 | 1.27 |
| 11/17/2023 | 1.27 | 1.29 | 1.27 | 1.29 |
| 11/20/2023 | 1.29 | 1.32 | 1.29 | 1.31 |
| 11/21/2023 | 1.31 | 1.34 | 1.3 | 1.34 |
| 11/22/2023 | 1.34 | 1.35 | 1.33 | 1.33 |
| 11/23/2023 | 1.32 | 1.32 | 1.31 | 1.32 |
| 11/24/2023 | 1.33 | 1.34 | 1.32 | 1.33 |
| 11/27/2023 | 1.33 | 1.34 | 1.33 | 1.33 |
| 11/28/2023 | 1.33 | 1.35 | 1.33 | 1.35 |
| 11/29/2023 | 1.35 | 1.36 | 1.34 | 1.35 |
| 11/30/2023 | 1.36 | 1.36 | 1.34 | 1.34 |
| 12/01/2023 | 1.35 | 1.36 | 1.34 | 1.35 |
| 12/04/2023 | 1.35 | 1.35 | 1.33 | 1.35 |
| 12/05/2023 | 1.35 | 1.36 | 1.34 | 1.34 |
| 12/06/2023 | 1.35 | 1.35 | 1.32 | 1.32 |
| 12/07/2023 | 1.3 | 1.31 | 1.23 | 1.24 |
| 12/08/2023 | 1.24 | 1.24 | 1.21 | 1.23 |
| 12/11/2023 | 1.24 | 1.25 | 1.21 | 1.24 |
| 12/12/2023 | 1.24 | 1.25 | 1.22 | 1.23 |
| 12/13/2023 | 1.22 | 1.24 | 1.21 | 1.22 |
| 12/14/2023 | 1.22 | 1.23 | 1.13 | 1.15 |
| 12/15/2023 | 1.16 | 1.16 | 1.12 | 1.12 |
| 12/18/2023 | 1.12 | 1.14 | 1.11 | 1.12 |
| 12/19/2023 | 1.12 | 1.12 | 1.11 | 1.12 |
| 12/20/2023 | 1.13 | 1.13 | 1.11 | 1.12 |
| 12/21/2023 | 1.11 | 1.13 | 1.11 | 1.13 |
| 12/22/2023 | 1.14 | 1.14 | 1.13 | 1.13 |
| 12/27/2023 | 1.1 | 1.12 | 1.09 | 1.1 |
| 12/28/2023 | 1.1 | 1.1 | 1.09 | 1.1 |
| 12/29/2023 | 1.09 | 1.12 | 1.09 | 1.11 |