Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco de Sabadell, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.679
CLOSE 1.6798

Low

LOW 1.1

High

HIGH 2.05
DATEOPENHIGHLOWCLOSE
01/02/20241.131.151.121.15
01/03/20241.151.181.151.16
01/04/20241.161.21.161.2
01/05/20241.191.231.191.22
01/08/20241.221.251.221.23
01/09/20241.231.231.21.21
01/10/20241.211.211.171.17
01/11/20241.171.181.161.16
01/12/20241.161.171.151.15
01/15/20241.161.171.151.15
01/16/20241.141.141.111.13
01/17/20241.121.131.111.12
01/18/20241.121.161.111.15
01/19/20241.161.161.141.15
01/22/20241.161.181.161.17
01/23/20241.171.181.151.17
01/24/20241.181.191.171.19
01/25/20241.171.171.141.15
01/26/20241.151.171.141.17
01/29/20241.171.181.161.17
01/30/20241.171.211.161.2
01/31/20241.211.231.21.21
02/01/20241.151.191.121.17
02/02/20241.181.181.151.17
02/05/20241.181.21.161.16
02/06/20241.171.181.151.15
02/07/20241.151.151.111.13
02/08/20241.131.141.111.11
02/09/20241.121.121.11.11
02/12/20241.121.151.111.14
02/13/20241.151.181.141.18
02/14/20241.171.21.151.18
02/15/20241.181.191.141.15
02/16/20241.171.181.151.17
02/19/20241.171.191.171.18
02/20/20241.181.181.171.18
02/21/20241.181.191.161.16
02/22/20241.171.21.171.19
02/23/20241.21.21.181.19
02/26/20241.21.221.191.21
02/27/20241.211.231.211.23
02/28/20241.231.231.211.22
02/29/20241.221.231.191.2
03/01/20241.191.241.191.24
03/04/20241.251.261.241.25
03/05/20241.251.271.241.27
03/06/20241.281.31.271.28
03/07/20241.291.321.271.3
03/08/20241.311.331.291.3
03/11/20241.31.321.271.32
03/12/20241.321.351.321.34
03/13/20241.341.371.341.35
03/14/20241.351.361.341.35
03/15/20241.341.381.341.38
03/18/20241.371.41.371.4
03/19/20241.41.441.41.43
03/20/20241.431.441.391.43
03/21/20241.451.451.421.43
03/22/20241.431.451.421.44
03/25/20241.441.441.421.43
03/26/20241.441.461.431.45
03/27/20241.461.471.441.44
03/28/20241.451.461.451.46
04/02/20241.461.481.451.46
04/03/20241.461.521.461.52
04/04/20241.511.541.511.54
04/05/20241.531.541.491.53
04/08/20241.531.551.521.55
04/09/20241.561.561.51.5
04/10/20241.51.521.481.52
04/11/20241.521.531.451.47
04/12/20241.451.471.431.44
04/15/20241.431.481.411.45
04/16/20241.421.431.41.4
04/17/20241.411.451.411.44
04/18/20241.461.511.451.5
04/19/20241.481.491.461.48
04/22/20241.51.511.481.49
04/23/20241.51.541.51.52
04/24/20241.531.541.491.51
04/25/20241.581.741.581.64
04/26/20241.641.731.631.69
04/29/20241.711.741.691.74
04/30/20241.741.871.711.8
05/02/20241.91.971.851.86
05/03/20241.871.91.831.89
05/06/20241.91.931.881.89
05/07/20241.821.91.811.88
05/08/20241.821.831.791.8
05/09/20241.891.931.841.86
05/10/20241.861.881.841.87
05/13/20241.861.871.841.87
05/14/20241.861.881.851.87
05/15/20241.881.911.881.9
05/16/20241.891.91.861.86
05/17/20241.861.911.861.89
05/20/20241.91.91.881.89
05/21/20241.881.911.881.9
05/22/20241.911.941.91.93
05/23/20241.921.951.911.91
05/24/20241.911.931.91.91
05/27/20241.921.941.91.91
05/28/20241.921.941.91.92
05/29/20241.931.931.891.9
05/30/20241.911.941.911.94
05/31/20241.951.961.931.94
06/03/20241.961.971.921.92
06/04/20241.921.931.821.86
06/05/20241.851.881.831.87
06/06/20241.861.91.861.9
06/07/20241.91.931.891.92
06/10/20241.931.931.891.9
06/11/20241.91.91.851.87
06/12/20241.881.881.821.83
06/13/20241.821.831.771.78
06/14/20241.771.781.71.74
06/17/20241.761.781.721.75
06/18/20241.781.791.761.77
06/19/20241.771.81.761.78
06/20/20241.81.81.771.78
06/21/20241.781.781.731.77
06/24/20241.771.811.771.81
06/25/20241.821.821.781.79
06/26/20241.791.81.761.77
06/27/20241.771.81.751.79
06/28/20241.81.811.781.8
07/01/20241.841.861.811.85
07/02/20241.851.851.791.82
07/03/20241.831.871.811.86
07/04/20241.871.891.861.89
07/05/20241.881.891.851.87
07/08/20241.861.891.861.87
07/09/20241.871.871.831.85
07/10/20241.841.881.841.87
07/11/20241.891.91.871.89
07/12/20241.881.911.881.91
07/15/20241.91.921.881.9
07/16/20241.91.91.881.89
07/17/20241.891.931.881.93
07/18/20241.931.961.931.95
07/19/20241.941.961.941.94
07/22/20241.9621.962
07/23/202422.041.982.04
07/24/20242.052.052.012.02
07/25/202422.011.952
07/26/20242.012.021.981.99
07/29/202422.021.971.99
07/30/20241.992.031.982.01
07/31/20242.032.031.941.95
08/01/20241.941.941.841.84
08/02/20241.81.841.761.77
08/05/20241.71.731.671.71
08/06/20241.751.761.691.72
08/07/20241.761.791.741.78
08/08/20241.761.781.741.77
08/09/20241.791.811.771.78
08/12/20241.81.81.781.79
08/13/20241.81.811.781.79
08/14/20241.811.811.791.79
08/15/20241.81.851.791.85
08/16/20241.851.861.841.86
08/19/20241.861.911.861.91
08/20/20241.911.921.891.9
08/21/20241.91.911.881.9
08/22/20241.91.911.881.9
08/23/20241.911.921.91.92
08/26/20241.911.931.91.92
08/27/20241.911.931.911.93
08/28/20241.941.941.91.92
08/29/20241.921.931.921.92
08/30/20241.921.941.921.94
09/02/20241.951.961.931.95
09/03/20241.951.951.871.87
09/04/20241.821.861.821.83
09/05/20241.831.871.821.85
09/06/20241.851.861.811.81
09/09/20241.821.841.811.82
09/10/20241.831.851.81.81
09/11/20241.821.831.781.8
09/12/20241.821.841.811.83
09/13/20241.841.881.831.88
09/16/20241.891.91.871.89
09/17/20241.91.921.891.89
09/18/20241.891.911.891.9
09/19/20241.921.941.91.94
09/20/20241.941.961.931.95
09/23/20241.961.971.921.95
09/24/20241.961.981.941.94
09/25/20241.931.961.931.94
09/26/20241.962.011.952.01
09/27/20241.921.941.91.91
09/30/20241.911.921.881.91
10/01/20241.91.91.781.78
10/02/20241.81.821.781.79
10/03/20241.791.811.771.8
10/04/20241.81.861.81.85
10/07/20241.871.881.851.87
10/08/20241.861.871.841.86
10/09/20241.861.861.831.85
10/10/20241.851.861.831.84
10/11/20241.841.861.841.86
10/14/20241.861.891.851.89
10/15/20241.881.891.861.88
10/16/20241.861.881.841.85
10/17/20241.861.871.831.83
10/18/20241.821.881.811.87
10/21/20241.851.871.831.84
10/22/20241.841.861.821.86
10/23/20241.851.851.831.83
10/24/20241.821.841.811.81
10/25/20241.81.831.81.81
10/28/20241.831.831.791.8
10/29/20241.831.831.791.8
10/30/20241.791.821.771.82
10/31/20241.821.821.771.79
11/01/20241.81.851.791.85
11/04/20241.851.881.841.86
11/05/20241.861.881.841.87
11/06/20241.881.891.731.75
11/07/20241.781.831.771.79
11/08/20241.791.791.741.77
11/11/20241.781.781.761.77
11/12/20241.751.781.741.75
11/13/20241.751.761.731.74
11/14/20241.761.81.751.8
11/15/20241.791.841.791.84
11/18/20241.851.861.831.86
11/19/20241.871.871.791.83
11/20/20241.831.861.821.83
11/21/20241.841.851.811.84
11/22/20241.851.861.771.81
11/25/20241.831.841.811.83
11/26/20241.821.821.771.78
11/27/20241.771.791.751.76
11/28/20241.781.81.781.79
11/29/20241.791.791.761.79
12/02/20241.761.791.761.79
12/03/20241.81.831.81.82
12/04/20241.831.861.831.84
12/05/20241.841.931.841.93
12/06/20241.921.941.891.9
12/09/20241.91.931.91.91
12/10/20241.91.921.91.9
12/11/20241.91.911.861.88
12/12/20241.891.911.891.91
12/13/20241.911.941.911.92
12/16/20241.931.941.921.94
12/17/20241.931.941.871.88
12/18/20241.891.911.871.9
12/19/20241.881.891.861.87
12/20/20241.861.861.821.84
12/23/20241.861.861.821.83
12/24/20241.841.861.841.86
12/27/20241.861.871.851.87
12/30/20241.861.891.851.87
12/31/20241.871.881.871.88