New Zealand markets open in 8 hours 15 minutes

Banco de Sabadell, S.A. (0H00.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6617+0.0169 (+2.62%)
At close: 06:20PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.76001.92911.70301.72571.72571,246,903
13 Jun 20241.81901.82801.76801.78401.784014,251,830
12 Jun 20241.85551.88301.81601.83001.830019,400,680
11 Jun 20241.89001.89951.86101.87551.875515,270,380
10 Jun 20241.92051.93301.88851.89701.8970962,202
07 Jun 20241.89401.92351.87201.90961.9096341,934
06 Jun 20241.87001.89501.85551.88651.88653,176,755
05 Jun 20241.86001.87701.84001.86151.861514,954,580
04 Jun 20241.92501.92701.82201.86091.860945,576,510
03 Jun 20241.94001.97051.92351.95821.95821,053,088
31 May 20241.93301.95251.92751.94171.9417186,663,400
30 May 20241.91701.93901.90351.93681.9368328,244
29 May 20241.93501.93701.88651.89651.8965333,425
28 May 20241.90501.93551.90301.91901.91908,351,963
24 May 20241.90001.92101.89451.90371.903712,505,550
23 May 20241.91001.95301.91031.92861.92861,882,526
22 May 20241.89001.94301.90701.93101.93101,382,745
21 May 20241.85651.90851.87801.89451.894535,142,530
20 May 20241.87301.90301.88651.88751.887585,257
17 May 20241.85001.90801.86201.89061.890633,043,760
16 May 20241.90001.90001.85651.89191.89199,827,305
15 May 20241.85501.91451.86851.90381.9038769,750
14 May 20241.85001.95001.84501.86031.860355,092,580
13 May 20241.88001.93851.84451.84551.84557,954,298
10 May 20241.83001.88101.84001.86741.8674892,174
09 May 20241.86481.92401.84451.85941.85948,964,085
08 May 20241.84501.83001.78551.79101.791039,812,270
07 May 20241.83331.89751.80001.87451.874544,692,970
03 May 20241.86631.89751.82601.89701.89702,578,398
02 May 20241.87781.98001.85651.86951.86956,752,241
01 May 20241.76951.76951.76951.76951.7695-
30 Apr 20241.70801.87401.70801.79601.796015,358,240
29 Apr 20241.69571.73751.68951.72691.726919,568,250
26 Apr 20241.62171.72551.63001.68801.688012,078,170
25 Apr 20241.54931.73851.58201.66021.6602109,837,900
24 Apr 20241.50001.53501.49301.49941.499417,168,420
23 Apr 20241.48831.53501.49651.51401.514075,037,820
22 Apr 20241.48331.50701.48151.49801.498022,822,690
19 Apr 20241.44001.48701.45901.48121.48125,425,922
18 Apr 20241.44001.50751.45601.49901.499061,058,970
17 Apr 20241.41081.45101.41001.43941.43945,719,507
16 Apr 20241.43551.42451.37551.40871.40874,500,257
16 Apr 20240.0243 Dividend
15 Apr 20241.40521.48001.39901.45801.433711,292,960
12 Apr 20241.44451.46501.43251.43921.41524,693,371
11 Apr 20241.50751.52901.44901.46421.439859,614,490
10 Apr 20241.50001.52251.48001.49751.472514,164,110
09 Apr 20241.53151.56051.49801.53431.50882,499,612
08 Apr 20241.51721.55151.52251.54241.51663,234,341
05 Apr 20241.51221.54001.49251.51251.48732,197,120
04 Apr 20241.47771.54451.48651.52811.50273,435,920
03 Apr 20241.43101.51751.45851.49231.46744,422,464
02 Apr 20241.43001.47551.44901.46241.438046,504,490
28 Mar 20241.42501.46401.44251.45481.43057,825,147
27 Mar 20241.42951.46801.43951.46681.44241,484,762
26 Mar 20241.41671.45651.43101.45151.42732,600,991
25 Mar 20241.42201.44001.42501.43361.40973,637,646
22 Mar 20241.41521.44851.42851.44231.418317,981,170
21 Mar 20241.42651.45201.41551.44051.41655,855,668
20 Mar 20241.41651.44251.39001.43201.408113,685,130
19 Mar 20241.37001.43551.39851.42611.4023136,396,100
18 Mar 20241.35901.40101.36751.39321.370010,150,320
15 Mar 20241.33501.38201.33801.37791.355028,408,190
14 Mar 20241.34901.36001.33851.35601.333422,889,320
13 Mar 20241.32071.36751.33901.34941.32697,210,107
12 Mar 20241.30951.35001.31701.34381.321416,975,200
11 Mar 20241.30001.32501.27951.32251.30054,816,216
08 Mar 20241.30621.32701.29451.31011.288225,231,450
07 Mar 20241.26751.32251.26901.30151.279814,974,450
06 Mar 20241.26131.29451.27251.28251.261126,774,430
05 Mar 20241.22421.27001.24151.26031.23935,895,837
04 Mar 20241.21951.25951.23401.24991.229114,395,300
01 Mar 20241.17501.24451.19351.23951.218812,400,120
29 Feb 20241.21331.23301.19451.21181.191612,728,690
28 Feb 20241.21701.23401.21451.22271.20243,222,426
27 Feb 20241.21031.23001.20901.22511.20479,566,837
26 Feb 20241.19001.21601.19501.19921.17924,781,057
23 Feb 20241.19801.20001.18051.19351.173612,536,530
22 Feb 20241.17701.19851.17001.19211.17234,505,522
21 Feb 20241.18651.18401.16001.18041.160733,388,280
20 Feb 20241.17001.18301.17301.17831.158713,927,230
19 Feb 20241.15501.19151.16701.18241.16271,180,170
16 Feb 20241.14601.17451.15601.16001.140716,426,820
15 Feb 20241.18201.18351.14401.15261.13343,374,959
14 Feb 20241.15001.19551.16401.17001.15051,332,600
13 Feb 20241.14601.18001.14201.17451.15495,007,780
12 Feb 20241.12431.14261.11401.12791.109126,254,640
09 Feb 20241.13401.12201.10501.11411.09555,456,320
08 Feb 20241.13901.13601.11291.12151.102876,216,940
07 Feb 20241.16501.14551.10901.12651.10771,038,689
06 Feb 20241.15551.18051.14551.16201.14272,497,436
05 Feb 20241.18001.19701.15531.18611.16638,660,166
02 Feb 20241.17301.18801.15001.17261.153117,519,540
01 Feb 20241.15801.18801.12001.16561.14614,930,834
31 Jan 20241.20981.22601.20051.20811.18805,617,703
30 Jan 20241.17001.20501.16401.20351.183417,360,960
29 Jan 20241.15451.17551.16001.16581.14643,276,104
26 Jan 20241.17001.16701.14651.16081.14152,152,765
25 Jan 20241.18001.17451.14251.15301.13387,182,249
24 Jan 20241.17601.19001.17101.19001.17011,335,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...