Banco de Sabadell, S.A. (0H00.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.7628 | 1.7805 | 1.7290 | 1.7573 | 1.7573 | 617,998 |
| 20 Jun 2024 | 1.7980 | 1.8020 | 1.7725 | 1.7875 | 1.7875 | 179,697 |
| 19 Jun 2024 | 1.7800 | 1.7925 | 1.7600 | 1.7789 | 1.7789 | 19,702,580 |
| 18 Jun 2024 | 1.7700 | 1.7860 | 1.7590 | 1.7739 | 1.7739 | 232,467 |
| 17 Jun 2024 | 1.7420 | 1.7735 | 1.7260 | 1.7385 | 1.7385 | 2,949,771 |
| 14 Jun 2024 | 1.7600 | 1.9291 | 1.7030 | 1.7257 | 1.7257 | 1,246,903 |
| 13 Jun 2024 | 1.8190 | 1.8280 | 1.7680 | 1.7840 | 1.7840 | 14,251,830 |
| 12 Jun 2024 | 1.8555 | 1.8830 | 1.8160 | 1.8300 | 1.8300 | 19,400,680 |
| 11 Jun 2024 | 1.8900 | 1.8995 | 1.8610 | 1.8755 | 1.8755 | 15,270,380 |
| 10 Jun 2024 | 1.9205 | 1.9330 | 1.8885 | 1.8970 | 1.8970 | 962,202 |
| 07 Jun 2024 | 1.8940 | 1.9235 | 1.8720 | 1.9096 | 1.9096 | 341,934 |
| 06 Jun 2024 | 1.8700 | 1.8950 | 1.8555 | 1.8865 | 1.8865 | 3,176,755 |
| 05 Jun 2024 | 1.8600 | 1.8770 | 1.8400 | 1.8615 | 1.8615 | 14,954,580 |
| 04 Jun 2024 | 1.9250 | 1.9270 | 1.8220 | 1.8609 | 1.8609 | 45,576,510 |
| 03 Jun 2024 | 1.9400 | 1.9705 | 1.9235 | 1.9582 | 1.9582 | 1,053,088 |
| 31 May 2024 | 1.9330 | 1.9525 | 1.9275 | 1.9417 | 1.9417 | 186,663,400 |
| 30 May 2024 | 1.9170 | 1.9390 | 1.9035 | 1.9368 | 1.9368 | 328,244 |
| 29 May 2024 | 1.9350 | 1.9370 | 1.8865 | 1.8965 | 1.8965 | 333,425 |
| 28 May 2024 | 1.9050 | 1.9355 | 1.9030 | 1.9190 | 1.9190 | 8,351,963 |
| 24 May 2024 | 1.9000 | 1.9210 | 1.8945 | 1.9037 | 1.9037 | 12,505,550 |
| 23 May 2024 | 1.9100 | 1.9530 | 1.9103 | 1.9286 | 1.9286 | 1,882,526 |
| 22 May 2024 | 1.8900 | 1.9430 | 1.9070 | 1.9310 | 1.9310 | 1,382,745 |
| 21 May 2024 | 1.8565 | 1.9085 | 1.8780 | 1.8945 | 1.8945 | 35,142,530 |
| 20 May 2024 | 1.8730 | 1.9030 | 1.8865 | 1.8875 | 1.8875 | 85,257 |
| 17 May 2024 | 1.8500 | 1.9080 | 1.8620 | 1.8906 | 1.8906 | 33,043,760 |
| 16 May 2024 | 1.9000 | 1.9000 | 1.8565 | 1.8919 | 1.8919 | 9,827,305 |
| 15 May 2024 | 1.8550 | 1.9145 | 1.8685 | 1.9038 | 1.9038 | 769,750 |
| 14 May 2024 | 1.8500 | 1.9500 | 1.8450 | 1.8603 | 1.8603 | 55,092,580 |
| 13 May 2024 | 1.8800 | 1.9385 | 1.8445 | 1.8455 | 1.8455 | 7,954,298 |
| 10 May 2024 | 1.8300 | 1.8810 | 1.8400 | 1.8674 | 1.8674 | 892,174 |
| 09 May 2024 | 1.8648 | 1.9240 | 1.8445 | 1.8594 | 1.8594 | 8,964,085 |
| 08 May 2024 | 1.8450 | 1.8300 | 1.7855 | 1.7910 | 1.7910 | 39,812,270 |
| 07 May 2024 | 1.8333 | 1.8975 | 1.8000 | 1.8745 | 1.8745 | 44,692,970 |
| 03 May 2024 | 1.8663 | 1.8975 | 1.8260 | 1.8970 | 1.8970 | 2,578,398 |
| 02 May 2024 | 1.8778 | 1.9800 | 1.8565 | 1.8695 | 1.8695 | 6,752,241 |
| 01 May 2024 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | - |
| 30 Apr 2024 | 1.7080 | 1.8740 | 1.7080 | 1.7960 | 1.7960 | 15,358,240 |
| 29 Apr 2024 | 1.6957 | 1.7375 | 1.6895 | 1.7269 | 1.7269 | 19,568,250 |
| 26 Apr 2024 | 1.6217 | 1.7255 | 1.6300 | 1.6880 | 1.6880 | 12,078,170 |
| 25 Apr 2024 | 1.5493 | 1.7385 | 1.5820 | 1.6602 | 1.6602 | 109,837,900 |
| 24 Apr 2024 | 1.5000 | 1.5350 | 1.4930 | 1.4994 | 1.4994 | 17,168,420 |
| 23 Apr 2024 | 1.4883 | 1.5350 | 1.4965 | 1.5140 | 1.5140 | 75,037,820 |
| 22 Apr 2024 | 1.4833 | 1.5070 | 1.4815 | 1.4980 | 1.4980 | 22,822,690 |
| 19 Apr 2024 | 1.4400 | 1.4870 | 1.4590 | 1.4812 | 1.4812 | 5,425,922 |
| 18 Apr 2024 | 1.4400 | 1.5075 | 1.4560 | 1.4990 | 1.4990 | 61,058,970 |
| 17 Apr 2024 | 1.4108 | 1.4510 | 1.4100 | 1.4394 | 1.4394 | 5,719,507 |
| 16 Apr 2024 | 1.4355 | 1.4245 | 1.3755 | 1.4087 | 1.4087 | 4,500,257 |
| 16 Apr 2024 | 0.0243 Dividend | |||||
| 15 Apr 2024 | 1.4052 | 1.4800 | 1.3990 | 1.4580 | 1.4337 | 11,292,960 |
| 12 Apr 2024 | 1.4445 | 1.4650 | 1.4325 | 1.4392 | 1.4152 | 4,693,371 |
| 11 Apr 2024 | 1.5075 | 1.5290 | 1.4490 | 1.4642 | 1.4398 | 59,614,490 |
| 10 Apr 2024 | 1.5000 | 1.5225 | 1.4800 | 1.4975 | 1.4725 | 14,164,110 |
| 09 Apr 2024 | 1.5315 | 1.5605 | 1.4980 | 1.5343 | 1.5088 | 2,499,612 |
| 08 Apr 2024 | 1.5172 | 1.5515 | 1.5225 | 1.5424 | 1.5166 | 3,234,341 |
| 05 Apr 2024 | 1.5122 | 1.5400 | 1.4925 | 1.5125 | 1.4873 | 2,197,120 |
| 04 Apr 2024 | 1.4777 | 1.5445 | 1.4865 | 1.5281 | 1.5027 | 3,435,920 |
| 03 Apr 2024 | 1.4310 | 1.5175 | 1.4585 | 1.4923 | 1.4674 | 4,422,464 |
| 02 Apr 2024 | 1.4300 | 1.4755 | 1.4490 | 1.4624 | 1.4380 | 46,504,490 |
| 28 Mar 2024 | 1.4250 | 1.4640 | 1.4425 | 1.4548 | 1.4305 | 7,825,147 |
| 27 Mar 2024 | 1.4295 | 1.4680 | 1.4395 | 1.4668 | 1.4424 | 1,484,762 |
| 26 Mar 2024 | 1.4167 | 1.4565 | 1.4310 | 1.4515 | 1.4273 | 2,600,991 |
| 25 Mar 2024 | 1.4220 | 1.4400 | 1.4250 | 1.4336 | 1.4097 | 3,637,646 |
| 22 Mar 2024 | 1.4152 | 1.4485 | 1.4285 | 1.4423 | 1.4183 | 17,981,170 |
| 21 Mar 2024 | 1.4265 | 1.4520 | 1.4155 | 1.4405 | 1.4165 | 5,855,668 |
| 20 Mar 2024 | 1.4165 | 1.4425 | 1.3900 | 1.4320 | 1.4081 | 13,685,130 |
| 19 Mar 2024 | 1.3700 | 1.4355 | 1.3985 | 1.4261 | 1.4023 | 136,396,100 |
| 18 Mar 2024 | 1.3590 | 1.4010 | 1.3675 | 1.3932 | 1.3700 | 10,150,320 |
| 15 Mar 2024 | 1.3350 | 1.3820 | 1.3380 | 1.3779 | 1.3550 | 28,408,190 |
| 14 Mar 2024 | 1.3490 | 1.3600 | 1.3385 | 1.3560 | 1.3334 | 22,889,320 |
| 13 Mar 2024 | 1.3207 | 1.3675 | 1.3390 | 1.3494 | 1.3269 | 7,210,107 |
| 12 Mar 2024 | 1.3095 | 1.3500 | 1.3170 | 1.3438 | 1.3214 | 16,975,200 |
| 11 Mar 2024 | 1.3000 | 1.3250 | 1.2795 | 1.3225 | 1.3005 | 4,816,216 |
| 08 Mar 2024 | 1.3062 | 1.3270 | 1.2945 | 1.3101 | 1.2882 | 25,231,450 |
| 07 Mar 2024 | 1.2675 | 1.3225 | 1.2690 | 1.3015 | 1.2798 | 14,974,450 |
| 06 Mar 2024 | 1.2613 | 1.2945 | 1.2725 | 1.2825 | 1.2611 | 26,774,430 |
| 05 Mar 2024 | 1.2242 | 1.2700 | 1.2415 | 1.2603 | 1.2393 | 5,895,837 |
| 04 Mar 2024 | 1.2195 | 1.2595 | 1.2340 | 1.2499 | 1.2291 | 14,395,300 |
| 01 Mar 2024 | 1.1750 | 1.2445 | 1.1935 | 1.2395 | 1.2188 | 12,400,120 |
| 29 Feb 2024 | 1.2133 | 1.2330 | 1.1945 | 1.2118 | 1.1916 | 12,728,690 |
| 28 Feb 2024 | 1.2170 | 1.2340 | 1.2145 | 1.2227 | 1.2024 | 3,222,426 |
| 27 Feb 2024 | 1.2103 | 1.2300 | 1.2090 | 1.2251 | 1.2047 | 9,566,837 |
| 26 Feb 2024 | 1.1900 | 1.2160 | 1.1950 | 1.1992 | 1.1792 | 4,781,057 |
| 23 Feb 2024 | 1.1980 | 1.2000 | 1.1805 | 1.1935 | 1.1736 | 12,536,530 |
| 22 Feb 2024 | 1.1770 | 1.1985 | 1.1700 | 1.1921 | 1.1723 | 4,505,522 |
| 21 Feb 2024 | 1.1865 | 1.1840 | 1.1600 | 1.1804 | 1.1607 | 33,388,280 |
| 20 Feb 2024 | 1.1700 | 1.1830 | 1.1730 | 1.1783 | 1.1587 | 13,927,230 |
| 19 Feb 2024 | 1.1550 | 1.1915 | 1.1670 | 1.1824 | 1.1627 | 1,180,170 |
| 16 Feb 2024 | 1.1460 | 1.1745 | 1.1560 | 1.1600 | 1.1407 | 16,426,820 |
| 15 Feb 2024 | 1.1820 | 1.1835 | 1.1440 | 1.1526 | 1.1334 | 3,374,959 |
| 14 Feb 2024 | 1.1500 | 1.1955 | 1.1640 | 1.1700 | 1.1505 | 1,332,600 |
| 13 Feb 2024 | 1.1460 | 1.1800 | 1.1420 | 1.1745 | 1.1549 | 5,007,780 |
| 12 Feb 2024 | 1.1243 | 1.1426 | 1.1140 | 1.1279 | 1.1091 | 26,254,640 |
| 09 Feb 2024 | 1.1340 | 1.1220 | 1.1050 | 1.1141 | 1.0955 | 5,456,320 |
| 08 Feb 2024 | 1.1390 | 1.1360 | 1.1129 | 1.1215 | 1.1028 | 76,216,940 |
| 07 Feb 2024 | 1.1650 | 1.1455 | 1.1090 | 1.1265 | 1.1077 | 1,038,689 |
| 06 Feb 2024 | 1.1555 | 1.1805 | 1.1455 | 1.1620 | 1.1427 | 2,497,436 |
| 05 Feb 2024 | 1.1800 | 1.1970 | 1.1553 | 1.1861 | 1.1663 | 8,660,166 |
| 02 Feb 2024 | 1.1730 | 1.1880 | 1.1500 | 1.1726 | 1.1531 | 17,519,540 |
| 01 Feb 2024 | 1.1580 | 1.1880 | 1.1200 | 1.1656 | 1.1461 | 4,930,834 |
| 31 Jan 2024 | 1.2098 | 1.2260 | 1.2005 | 1.2081 | 1.1880 | 5,617,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.