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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.8769
CLOSE 2.8798

Low

LOW 1.79

High

HIGH 3.48
DATEOPENHIGHLOWCLOSE
01/02/20251.871.881.791.86
01/03/20251.861.871.851.86
01/06/20251.881.941.861.94
01/07/20251.931.961.911.94
01/08/20251.941.991.941.98
01/09/20251.972.011.962.01
01/10/202522.051.992.02
01/13/20252.022.072.012.06
01/14/20252.072.122.072.09
01/15/20252.092.112.072.1
01/16/20252.122.142.082.1
01/17/20252.092.122.092.1
01/20/20252.122.162.12.14
01/21/20252.132.142.112.14
01/22/20252.142.152.112.12
01/23/20252.12.192.12.19
01/24/20252.22.222.192.21
01/27/20252.192.232.182.22
01/28/20252.212.262.212.26
01/29/20252.272.292.262.28
01/30/20252.292.352.272.3
01/31/20252.32.332.272.28
02/03/20252.22.242.152.23
02/04/20252.252.272.222.27
02/05/20252.292.32.272.28
02/06/20252.32.412.292.41
02/07/20252.472.472.362.38
02/10/20252.422.422.362.36
02/11/20252.362.412.362.41
02/12/20252.422.472.422.46
02/13/20252.462.472.432.45
02/14/20252.452.482.452.48
02/17/20252.492.512.482.49
02/18/20252.52.552.492.55
02/19/20252.552.552.492.5
02/20/20252.492.532.492.5
02/21/20252.52.522.492.52
02/24/20252.532.562.522.56
02/25/20252.572.632.552.59
02/26/20252.612.662.62.65
02/27/20252.642.692.632.67
02/28/20252.642.662.612.66
03/03/20252.682.732.642.71
03/04/20252.692.692.542.58
03/05/20252.692.722.642.7
03/06/20252.712.772.682.74
03/07/20252.72.742.682.73
03/10/20252.742.742.632.67
03/11/20252.652.672.592.63
03/12/20252.652.692.632.68
03/13/20252.662.692.632.65
03/14/20252.642.732.632.71
03/17/20252.722.752.72.73
03/18/20252.752.82.752.8
03/19/20252.782.792.732.79
03/20/20252.792.82.712.74
03/21/20252.762.792.722.78
03/24/20252.82.832.742.76
03/25/20252.792.822.762.81
03/26/20252.72.712.652.66
03/27/20252.632.652.582.65
03/28/20252.592.672.582.59
03/31/20252.562.592.52.58
04/01/20252.62.642.562.63
04/02/20252.632.632.62.63
04/03/20252.522.62.52.59
04/04/20252.522.532.232.31
04/07/20251.912.281.92.18
04/08/20252.272.312.182.26
04/09/20252.172.252.12.21
04/10/20252.652.662.352.35
04/11/20252.382.412.312.36
04/14/20252.412.432.392.42
04/15/20252.442.52.422.49
04/16/20252.472.52.432.5
04/17/20252.512.542.452.48
04/22/20252.482.522.452.5
04/23/20252.542.592.532.59
04/24/20252.592.62.562.57
04/25/20252.592.622.582.62
04/28/20252.652.682.642.66
04/29/20252.682.692.592.62
04/30/20252.642.642.532.56
05/02/20252.642.642.522.53
05/05/20252.522.562.522.54
05/06/20252.552.572.52.52
05/07/20252.522.562.512.55
05/08/20252.572.652.562.65
05/09/20252.652.672.622.63
05/12/20252.662.692.642.68
05/13/20252.682.722.672.7
05/14/20252.712.742.72.74
05/15/20252.732.742.72.71
05/16/20252.722.742.72.73
05/19/20252.742.792.742.77
05/20/20252.792.832.782.83
05/21/20252.822.852.762.79
05/22/20252.772.822.772.82
05/23/20252.822.852.662.76
05/26/20252.812.822.782.8
05/27/20252.82.822.772.81
05/28/20252.82.832.762.77
05/29/20252.792.822.782.79
05/30/20252.792.812.772.81
06/02/20252.792.822.772.81
06/03/20252.812.812.762.78
06/04/20252.82.812.752.77
06/05/20252.752.812.752.81
06/06/20252.812.842.792.81
06/09/20252.812.832.82.81
06/10/20252.832.832.792.79
06/11/20252.782.832.782.81
06/12/20252.792.852.782.84
06/13/20252.822.832.772.78
06/16/20252.772.852.772.84
06/17/20252.842.842.772.77
06/18/20252.772.812.772.81
06/19/20252.82.82.752.75
06/20/20252.752.82.722.72
06/23/20252.72.732.662.69
06/24/20252.742.772.662.7
06/25/20252.72.712.632.64
06/26/20252.642.662.642.65
06/27/20252.672.72.672.7
06/30/20252.712.712.672.7
07/01/20252.732.752.72.7
07/02/20252.792.852.752.84
07/03/20252.852.892.842.88
07/04/20252.92.922.862.87
07/07/20252.882.932.882.93
07/08/20252.952.992.952.98
07/09/202533.082.993.05
07/10/20253.063.063.013.01
07/11/202533.012.932.93
07/14/20252.892.962.882.95
07/15/20252.962.972.92.9
07/16/20252.912.942.892.89
07/17/20252.92.942.882.89
07/18/20252.932.942.892.89
07/21/20252.92.912.862.89
07/22/20252.892.932.892.91
07/23/20252.932.962.912.94
07/24/20252.993.012.952.96
07/25/20252.972.982.952.96
07/28/20253.013.062.993.04
07/29/20253.053.133.053.11
07/30/20253.113.133.083.11
07/31/20253.133.283.133.24
08/01/20253.213.243.093.12
08/04/20253.153.23.133.19
08/05/20253.23.23.133.16
08/06/20253.23.243.173.22
08/07/20253.263.283.233.27
08/08/20253.283.323.263.31
08/11/20253.353.373.313.34
08/12/20253.363.423.353.37
08/13/20253.393.433.383.42
08/14/20253.433.453.43.44
08/15/20253.483.483.433.45
08/18/20253.443.443.393.43
08/19/20253.453.453.423.43
08/20/20253.423.433.393.4
08/21/20253.413.433.393.42
08/22/20253.423.443.43.42
08/25/20253.433.463.43.41
08/26/20253.413.433.363.39
08/27/20253.333.343.263.27
08/28/20253.273.33.243.26
08/29/20253.263.263.23.25
09/01/20253.233.253.223.25
09/02/20253.263.273.173.19
09/03/20253.193.223.163.22
09/04/20253.223.253.183.25
09/05/20253.253.283.23.22
09/08/20253.213.263.213.25
09/09/20253.253.33.213.3
09/10/20253.33.363.293.36
09/11/20253.363.373.323.36
09/12/20253.363.383.33.38
09/15/20253.393.393.323.35
09/16/20253.343.343.243.26
09/17/20253.273.273.143.18
09/18/20253.23.233.183.22
09/19/20253.233.343.223.34
09/22/20253.323.323.193.21
09/23/20253.223.263.193.26
09/24/20253.263.33.223.29
09/25/20253.283.293.253.26
09/26/20253.273.343.253.34
09/29/20253.323.333.293.29
09/30/20253.283.333.283.3
10/01/20253.293.33.253.29
10/02/20253.283.353.273.28
10/03/20253.283.363.283.32
10/06/20253.313.333.253.31
10/07/20253.293.323.283.28
10/08/20253.273.343.253.31
10/09/20253.293.313.253.25
10/10/20253.233.283.173.17
10/13/20253.213.223.183.22
10/14/20253.223.263.183.26
10/15/20253.273.33.233.23
10/16/20253.253.263.23.23
10/17/20253.043.072.923.01
10/20/20253.043.153.043.15
10/21/20253.163.183.133.13
10/22/20253.123.143.13.13
10/23/20253.113.143.093.1
10/24/20253.113.133.073.1
10/27/20253.123.143.093.14
10/28/20253.143.213.123.2
10/29/20253.193.213.173.21
10/30/20253.223.223.183.21
10/31/20253.213.273.193.24
11/03/20253.253.323.243.28
11/04/20253.243.33.223.29
11/05/20253.273.283.243.28
11/06/20253.33.333.283.33
11/07/20253.333.343.233.23
11/10/20253.293.313.273.3
11/11/20253.313.383.313.38
11/12/20253.383.453.383.43
11/13/20253.333.333.253.25
11/14/20253.213.213.123.18
11/17/20253.183.223.143.16
11/18/20253.13.133.073.08
11/19/20253.093.123.063.11
11/20/20253.153.193.123.12
11/21/20253.063.13.043.09
11/24/20253.153.163.113.13
11/25/20253.143.163.113.12
11/26/20253.153.193.133.18
11/27/20253.193.23.163.18
11/28/20253.183.193.133.14
12/01/20253.153.193.143.17
12/02/20253.23.223.183.2
12/03/20253.213.293.193.22
12/04/20253.273.293.233.29
12/05/20253.33.343.253.25
12/08/20253.263.293.243.29
12/09/20253.33.333.283.33
12/10/20253.313.313.283.29
12/11/20253.33.353.293.32
12/12/20253.353.373.283.28
12/15/20253.313.363.313.35
12/16/20253.333.393.333.34
12/17/20253.363.383.353.36
12/18/20253.373.393.343.37
12/19/20253.393.423.383.42
12/22/20253.433.433.373.38
12/23/20253.313.353.283.35
12/24/20253.343.353.323.35
12/29/20253.363.383.333.33
12/30/20253.333.393.333.38
12/31/20253.373.383.353.37