Banco de Sabadell, S.A. (SABE.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 09:33AM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 01 Jul 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 28 Jun 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 27 Jun 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 26 Jun 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 25 Jun 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 24 Jun 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 6 |
| 21 Jun 2024 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | - |
| 20 Jun 2024 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 4 |
| 19 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 18 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 17 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 14 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 13 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 12 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 11 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 10 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| 07 Jun 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 2,416 |
| 06 Jun 2024 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 12,943 |
| 05 Jun 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 04 Jun 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 03 Jun 2024 | 1.9675 | 1.9675 | 1.9270 | 1.9270 | 1.9270 | 31,367 |
| 31 May 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 30 May 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 29 May 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 5,653 |
| 28 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 24 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 23 May 2024 | 1.9340 | 1.9340 | 1.9300 | 1.9300 | 1.9300 | 18,727 |
| 22 May 2024 | 1.8948 | 1.8948 | 1.8948 | 1.8948 | 1.8948 | - |
| 21 May 2024 | 1.8948 | 1.8948 | 1.8948 | 1.8948 | 1.8948 | - |
| 20 May 2024 | 1.8973 | 1.8973 | 1.8948 | 1.8948 | 1.8948 | 65,506 |
| 17 May 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 2,486 |
| 16 May 2024 | 1.8960 | 1.8960 | 1.8930 | 1.8945 | 1.8945 | 77,598 |
| 15 May 2024 | 1.8583 | 1.8583 | 1.8583 | 1.8583 | 1.8583 | - |
| 14 May 2024 | 1.8558 | 1.8583 | 1.8558 | 1.8583 | 1.8583 | 8,208 |
| 13 May 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
| 10 May 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
| 09 May 2024 | 1.9060 | 1.9060 | 1.8460 | 1.8470 | 1.8470 | 21,930 |
| 08 May 2024 | 1.8108 | 1.8108 | 1.7903 | 1.8028 | 1.8028 | 245,224 |
| 07 May 2024 | 1.8233 | 1.8848 | 1.8233 | 1.8835 | 1.8835 | 28,894 |
| 03 May 2024 | 1.8570 | 1.8835 | 1.8450 | 1.8835 | 1.8835 | 39,962 |
| 02 May 2024 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | - |
| 01 May 2024 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | - |
| 30 Apr 2024 | 1.7365 | 1.8210 | 1.7340 | 1.7943 | 1.7943 | 40,604 |
| 29 Apr 2024 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 6,164 |
| 26 Apr 2024 | 1.6885 | 1.6885 | 1.6875 | 1.6875 | 1.6875 | 9,908 |
| 25 Apr 2024 | 1.5940 | 1.7038 | 1.5940 | 1.7038 | 1.7038 | 304,012 |
| 24 Apr 2024 | 1.5230 | 1.5230 | 1.5215 | 1.5215 | 1.5215 | 14,513 |
| 23 Apr 2024 | 1.4873 | 1.4873 | 1.4873 | 1.4873 | 1.4873 | - |
| 22 Apr 2024 | 1.4873 | 1.4873 | 1.4873 | 1.4873 | 1.4873 | - |
| 19 Apr 2024 | 1.4725 | 1.4873 | 1.4725 | 1.4873 | 1.4873 | 36,902 |
| 18 Apr 2024 | 1.4668 | 1.4835 | 1.4668 | 1.4835 | 1.4835 | 37,073 |
| 17 Apr 2024 | 1.4395 | 1.4505 | 1.4353 | 1.4483 | 1.4483 | 97,813 |
| 16 Apr 2024 | 1.4545 | 1.4545 | 1.4545 | 1.4545 | 1.4545 | - |
| 16 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 1.4770 | 1.4770 | 1.4545 | 1.4545 | 1.4245 | 17,061 |
| 12 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4348 | - |
| 11 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4348 | 7,619 |
| 10 Apr 2024 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5077 | - |
| 09 Apr 2024 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5077 | - |
| 08 Apr 2024 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5077 | - |
| 05 Apr 2024 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5077 | - |
| 04 Apr 2024 | 1.5245 | 1.5395 | 1.5245 | 1.5395 | 1.5077 | 32,292 |
| 03 Apr 2024 | 1.4983 | 1.5148 | 1.4983 | 1.5145 | 1.4833 | 45,221 |
| 02 Apr 2024 | 1.4538 | 1.4538 | 1.4538 | 1.4538 | 1.4238 | - |
| 28 Mar 2024 | 1.4540 | 1.4543 | 1.4538 | 1.4538 | 1.4238 | 2,951 |
| 27 Mar 2024 | 1.4500 | 1.4500 | 1.4460 | 1.4460 | 1.4162 | 14,964 |
| 26 Mar 2024 | 1.4545 | 1.4545 | 1.4545 | 1.4545 | 1.4245 | 14,746 |
| 25 Mar 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4142 | - |
| 22 Mar 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4142 | 8,312 |
| 21 Mar 2024 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4000 | - |
| 20 Mar 2024 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4000 | - |
| 19 Mar 2024 | 1.4285 | 1.4295 | 1.4285 | 1.4295 | 1.4000 | 14,704 |
| 18 Mar 2024 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3357 | - |
| 15 Mar 2024 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3357 | - |
| 14 Mar 2024 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3357 | - |
| 13 Mar 2024 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3357 | 5,857 |
| 12 Mar 2024 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | 1.2766 | - |
| 11 Mar 2024 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | 1.2766 | - |
| 08 Mar 2024 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | 1.2766 | - |
| 07 Mar 2024 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | 1.2766 | 11,407 |
| 06 Mar 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2154 | - |
| 05 Mar 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2154 | - |
| 04 Mar 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2154 | - |
| 01 Mar 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2154 | 1,884 |
| 29 Feb 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.1839 | - |
| 28 Feb 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.1839 | - |
| 27 Feb 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.1839 | - |
| 26 Feb 2024 | 1.1990 | 1.2088 | 1.1990 | 1.2088 | 1.1839 | 33,466 |
| 23 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 22 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 21 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 20 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 19 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 16 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 15 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 14 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | - |
| 13 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1400 | 7,739 |
| 12 Feb 2024 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 1.0962 | - |
| 09 Feb 2024 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 1.0962 | - |
| *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.