Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Banco de Sabadell, S.A. (1SAB.MI)

Compare
2.4130
-0.0730
(-2.94%)
As of April 14 at 1:18:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.41402.41402.41402.41402.4140-
Apr 14, 20252.41502.41602.41302.41402.41406,045
Apr 11, 20252.38802.38802.36902.35102.3510251
Apr 10, 20252.47202.47202.35302.36202.36209,095
Apr 9, 20252.20702.20702.20702.21202.2120200
Apr 8, 20252.24502.31002.24502.24602.2460564
Apr 7, 20252.08002.20201.99252.18302.183034,041
Apr 4, 20252.48002.48002.23302.31002.310020,662
Apr 3, 20252.57802.58702.57202.59202.59209,387
Apr 2, 20252.60002.61302.57002.60802.60807,750
Apr 1, 20252.60702.62602.60702.63002.630012,450
Mar 31, 20252.53702.53702.51602.59202.59208,430
Mar 28, 20252.62602.62602.58802.58802.58801,150
Mar 27, 20252.62502.62502.62502.64302.64302,250
Mar 26, 2025 0.1244 Dividend
Mar 26, 20252.69602.69702.65602.65602.656025,670
Mar 25, 20252.77502.82602.77502.81102.686612,077
Mar 24, 20252.82302.82302.75802.75902.63696,643
Mar 21, 20252.73602.79102.73602.78602.66272,820
Mar 20, 20252.76902.76902.76102.73902.6178450
Mar 19, 20252.77402.78902.76302.78802.66462,350
Mar 18, 20252.71102.80402.71102.79602.672310,375
Mar 17, 20252.73102.74302.73102.73802.616811,100
Mar 14, 20252.65802.72002.65802.71702.59682,023
Mar 13, 20252.67302.67302.67302.67302.5547-
Mar 12, 20252.66702.66702.63102.67302.554716,230
Mar 11, 20252.62802.65202.62702.61802.50215,443
Mar 10, 20252.65202.66802.65202.65702.53941,742
Mar 7, 20252.73802.74002.73802.73502.6140401
Mar 6, 20252.75502.75502.67802.73602.614919,890
Mar 5, 20252.65602.72702.65602.69802.57866,401
Mar 4, 20252.64802.64802.54402.57802.46398,283
Mar 3, 20252.65702.72302.65702.70402.58436,810
Feb 28, 20252.62302.65002.62302.64202.52511,400
Feb 27, 20252.64202.64902.64202.65602.53852,001
Feb 26, 20252.63702.64202.62102.65302.535617,213
Feb 25, 20252.57002.61402.57002.59602.48115,601
Feb 24, 20252.52402.54802.52402.55602.44291,545
Feb 21, 20252.50602.52402.50602.52102.40941,837
Feb 20, 20252.53102.53102.52002.50802.397011
Feb 19, 20252.54802.54802.49002.49202.38175,104
Feb 18, 20252.52002.54902.52002.53602.42384,110
Feb 17, 20252.50002.50502.47702.49302.382712,940
Feb 14, 20252.48802.48902.46002.47402.364510,339
Feb 13, 20252.46202.46202.42902.45002.341610,987
Feb 12, 20252.43702.46702.43502.44802.339720,446
Feb 11, 20252.36102.36102.36102.36102.2565-
Feb 10, 20252.39602.41102.39002.36102.25653,850
Feb 7, 20252.39502.39502.37602.38002.274712,030
Feb 6, 20252.32002.42102.32002.40902.30247,756
Feb 5, 20252.29002.29002.29002.27902.17812,500
Feb 4, 20252.23002.27602.23002.26902.168621
Feb 3, 20252.20002.22502.18302.22402.12562,500
Jan 31, 20252.30902.30902.30902.27602.17537,500
Jan 30, 20252.31802.31802.31202.30302.201192
Jan 29, 20252.36602.59902.26602.27902.17815,864
Jan 28, 20252.22302.24702.22302.25602.1562802
Jan 27, 20252.20602.20602.20602.22002.1218300
Jan 24, 20252.21102.21102.21102.20602.10841,000
Jan 23, 20252.15202.15202.13002.18702.09024,502
Jan 22, 20252.15002.15002.13202.11302.0195101
Jan 21, 20252.14102.14102.12202.13602.04153,001
Jan 20, 20252.08802.08802.08802.08801.9956-
Jan 17, 20252.08802.08802.08802.08801.9956-
Jan 16, 20252.12002.12002.10102.08801.99563,500
Jan 15, 20252.09902.11902.07602.10902.01575,146
Jan 14, 20252.05102.05102.05102.05101.9602-
Jan 13, 20252.03602.06002.02802.05101.96021,543
Jan 10, 20252.00002.03102.00002.01301.92391,001
Jan 9, 20251.99002.00601.99002.00401.915310,009
Jan 8, 20251.98001.98001.95551.96751.88042,809
Jan 7, 20251.93501.93501.93501.93901.853210,170
Jan 6, 20251.89001.93501.89001.92751.84223,750
Jan 3, 20251.85601.85601.85601.86201.7796225
Jan 2, 20251.90001.90001.90001.90001.8159-
Dec 30, 20241.90001.90001.90001.90001.8159-
Dec 27, 20241.90001.90001.90001.90001.8159-
Dec 23, 20241.90001.90001.90001.90001.8159-
Dec 20, 20241.90001.90001.90001.90001.8159-
Dec 19, 20241.90001.90001.90001.90001.8159-
Dec 18, 20241.89351.89351.89001.90001.8159360
Dec 17, 20241.92751.92751.92751.92751.8422-
Dec 16, 20241.92001.92001.92001.92751.84221,150
Dec 13, 20241.90351.90351.90351.90351.8193-
Dec 12, 20241.90351.90351.90351.90351.8193-
Dec 11, 20241.90351.90351.90351.90351.8193-
Dec 10, 20241.91501.92601.91301.90351.81932,471
Dec 9, 20241.90401.92501.90401.90951.82501,050
Dec 6, 20241.93001.93151.93001.90151.81733,000
Dec 5, 20241.84151.92601.84151.92001.8350610
Dec 4, 20241.83801.83801.83801.83801.7567-
Dec 3, 20241.83801.83801.83801.83801.7567-
Dec 2, 20241.83801.83801.83801.83801.7567-
Nov 29, 20241.83801.83801.83801.83801.7567-
Nov 28, 20241.83801.83801.83801.83801.7567-
Nov 27, 20241.83801.83801.83801.83801.7567-
Nov 26, 20241.83801.83801.83801.83801.7567-
Nov 25, 20241.83501.83501.83501.83801.7567800
Nov 22, 20241.85551.85551.85551.85551.7734-
Nov 21, 20241.85551.85551.85551.85551.7734-
Nov 20, 20241.85551.85551.85551.85551.7734-
Nov 19, 20241.85551.85551.85551.85551.7734-
Nov 18, 20241.84701.84701.84701.85551.7734450
Nov 15, 20241.83151.83151.83151.84701.7653500
Nov 14, 20241.77501.77501.77501.77501.6964-
Nov 13, 20241.77501.77501.77501.77501.6964-
Nov 12, 20241.77501.77501.77501.77501.6964-
Nov 11, 20241.76801.76801.76801.77501.6964196
Nov 8, 20241.76001.77901.75401.76151.683524,179
Nov 7, 20241.80001.81901.80001.80101.72133,395
Nov 6, 20241.87701.87701.87701.87701.7939-
Nov 5, 20241.85701.85701.85201.87701.79398,332
Nov 4, 20241.86201.86201.86101.86601.78344,956
Nov 1, 20241.78601.78601.78601.78601.7070-
Oct 31, 20241.80301.80301.80301.78601.7070500
Oct 30, 20241.81901.81901.81901.81901.7385-
Oct 29, 20241.81901.81901.81901.81901.7385-
Oct 28, 20241.79901.79901.79901.81901.73859
Oct 25, 20241.81301.81301.80201.81101.73093,100
Oct 24, 20241.82101.82251.82101.82001.73951,064
Oct 23, 20241.84401.84401.84101.85051.76861,500
Oct 22, 20241.83351.83351.83351.83351.7524-
Oct 21, 20241.85401.85401.85401.83351.7524600
Oct 18, 20241.84901.84901.84901.86051.77822,700
Oct 17, 20241.86951.86951.86951.83151.75041,325
Oct 16, 20241.87551.87551.87551.87551.7925-
Oct 15, 20241.87551.87551.87551.87551.7925-
Oct 14, 20241.87151.87151.86101.87551.79256,600
Oct 11, 20241.84401.84401.84401.85801.7758500
Oct 10, 20241.84751.84751.84751.84751.7657-
Oct 9, 20241.85301.85301.82401.84751.76572,105
Oct 8, 20241.86851.86851.86851.85851.77631,300
Oct 7, 20241.84901.84901.84901.87051.7877800
Oct 4, 20241.79701.79701.79701.79701.7175-
Oct 3, 20241.79401.79401.78951.79701.71754,775
Oct 2, 20241.78601.79501.78501.79301.71375,475
Oct 1, 20241.87901.87901.84501.79451.71511,500
Sep 30, 20241.88101.88101.88001.90301.81884,000
Sep 27, 2024 0.0800 Dividend
Sep 27, 20241.89301.90901.89301.90701.82267,600
Sep 26, 20241.99001.99001.99002.00501.83981,975
Sep 25, 20241.94201.94201.94201.94201.7820-
Sep 24, 20241.96501.96501.93101.94201.7820999
Sep 23, 20241.94201.94201.94201.94951.78891,000
Sep 20, 20241.90151.90151.90151.90151.7448-
Sep 19, 20241.90151.90151.90151.90151.7448-
Sep 18, 20241.89301.90301.89301.90151.74482,400
Sep 17, 20241.89401.89401.89401.89201.73611,000
Sep 16, 20241.79601.79601.79601.79601.6480-
Sep 13, 20241.79601.79601.79601.79601.6480-
Sep 12, 20241.79601.79601.79601.79601.6480-
Sep 11, 20241.80001.80001.80001.79601.64802,000
Sep 10, 20241.82051.82051.81501.81701.66731,045
Sep 9, 20241.81401.81401.81401.81401.6645-
Sep 6, 20241.82301.82301.82301.81401.6645500
Sep 5, 20241.83651.83651.83651.83651.6852-
Sep 4, 20241.86201.86201.86201.83651.6852100
Sep 3, 20241.94901.94901.90151.86951.71551,876
Sep 2, 20241.93101.93101.93101.94601.785750
Aug 30, 20241.93101.93101.93101.93651.7770100
Aug 29, 20241.92001.92001.91901.91901.76094,000
Aug 28, 20241.91301.91351.89701.91501.75721,400
Aug 27, 20241.91701.91701.91701.91701.7591-
Aug 26, 20241.92851.92851.91001.91701.75911,350
Aug 23, 20241.90051.90601.90051.91501.75722,150
Aug 22, 20241.88751.88751.88751.88601.73061,000
Aug 21, 20241.90401.90401.90401.90401.7471-
Aug 20, 20241.90851.90851.90001.90401.74714,000
Aug 19, 20241.79151.79151.79151.79151.6439-
Aug 16, 20241.79151.79151.79151.79151.6439-
Aug 14, 20241.79151.79151.79151.79151.6439-
Aug 13, 20241.80801.80801.80501.79151.64392,833
Aug 12, 20241.78351.78351.78351.78351.6366-
Aug 9, 20241.78451.78451.77001.78351.63662,050
Aug 8, 20241.78901.78901.78901.78901.6416-
Aug 7, 20241.77201.79951.77201.78901.64162,000
Aug 6, 20241.71551.71551.71551.71551.5742-
Aug 5, 20241.71501.71501.70301.71551.57421,670
Aug 2, 20241.78801.78801.78801.76801.62232,000
Aug 1, 20241.89101.89101.87451.84201.690228,000
Jul 31, 20241.97251.97251.97251.94751.78702,450
Jul 30, 20241.99602.02601.99602.01501.84903,531
Jul 29, 20242.02602.02602.02601.98951.8256300
Jul 26, 20242.00002.00001.99401.99651.83208,000
Jul 25, 20242.00002.02601.96902.00201.837110,490
Jul 24, 20242.03502.03902.02502.02401.85725,396
Jul 23, 20242.02902.03702.00902.02501.858231,080
Jul 22, 20241.94751.94751.94751.94751.7870-
Jul 19, 20241.95201.95201.95201.94751.7870300
Jul 18, 20241.92101.95601.92101.95201.79126,731
Jul 17, 20241.89851.89851.89851.89851.7421-
Jul 16, 20241.88901.88901.88901.89851.74214,049
Jul 15, 20241.90201.90201.90201.91351.7558225
Jul 12, 20241.87701.87701.87701.87701.7224-
Jul 11, 20241.87701.87701.87701.87701.7224-
Jul 10, 20241.85001.85001.85001.87701.72241,000
Jul 9, 20241.86501.86501.83551.85001.69766,081
Jul 8, 20241.89051.89051.89051.87701.7224800
Jul 5, 20241.84451.84451.84451.84451.6925-
Jul 4, 20241.84451.84451.84451.84451.6925-
Jul 3, 20241.84451.84451.84451.84451.6925-
Jul 2, 20241.84451.84451.84451.84451.6925-
Jul 1, 20241.83851.83851.82501.84451.692515,951
Jun 28, 20241.77551.77551.77551.77551.6292-
Jun 27, 20241.77551.77551.77551.77551.6292-
Jun 26, 20241.77801.77801.77801.77551.6292789
Jun 25, 20241.81001.81001.81001.81001.6609-
Jun 24, 20241.78901.79751.78901.81001.66093,613
Jun 21, 20241.76951.76951.76951.76951.6237-
Jun 20, 20241.76951.76951.76951.76951.6237-
Jun 19, 20241.76951.76951.76951.76951.6237-
Jun 18, 20241.76801.79151.76801.76951.62371,220
Jun 17, 20241.75001.75001.75001.74751.60351,932
Jun 14, 20241.74851.74851.72701.74101.59761,800
Jun 13, 20241.82001.82001.82001.78251.6356500
Jun 12, 20241.91701.91701.91701.91701.7591-
Jun 11, 20241.91701.91701.91701.91701.7591-
Jun 10, 20241.91701.91701.91701.91701.7591-
Jun 7, 20241.90001.90001.90001.91701.7591500
Jun 6, 20241.86001.86001.86001.89751.74121,596
Jun 5, 20241.84701.84701.84701.86251.70911,596
Jun 4, 20241.84901.84901.84901.85801.7049260
Jun 3, 20241.95301.95301.93901.92551.7669669
May 31, 20241.94851.94851.94851.93601.77652,500
May 30, 20241.90701.93001.90701.93751.777917,200
May 29, 20241.88851.88851.88701.89451.73841,960
May 28, 20241.91901.91901.91901.91701.75913,000
May 27, 20241.89151.89151.89151.90651.74941,000
May 24, 20241.89401.90301.89401.90951.75226,690
May 23, 20241.93001.93001.91701.91501.75724,300
May 22, 20241.91801.94401.91551.92451.76597,010
May 21, 20241.88801.90351.88801.90101.744411,289
May 20, 20241.88401.88401.88401.88751.7320350
May 17, 20241.84751.90651.84751.88851.73294,451
May 16, 20241.87301.89601.87301.86001.706811,910
May 15, 20241.90051.91051.88901.90801.75083,923
May 14, 20241.87001.87001.85751.87251.71826,000
May 13, 20241.84001.86151.84001.86051.70726,500
May 10, 20241.87251.87251.84251.87001.715916,803
May 9, 20241.92201.92201.84801.84601.693932,452
May 8, 20241.93501.93501.78251.80051.65223,481
May 7, 20241.72201.88001.72101.88451.729236,200
May 6, 20241.93501.93501.87901.88351.72837,861
May 3, 20241.87601.88001.82401.88651.731126,221
May 2, 20241.95051.95051.86351.87201.717844,915
Apr 30, 20241.69001.84401.69001.79651.648513,185
Apr 29, 20241.72801.72801.69101.74751.60354,400
Apr 26, 20241.67801.71151.67701.69151.552112,755
Apr 25, 20241.69601.69601.67301.62301.489320,272
Apr 24, 20241.52051.52051.52051.52051.3952-
Apr 23, 20241.52601.52601.52601.52051.39521,500
Apr 22, 20241.48901.48901.48901.49101.36824,176
Apr 19, 20241.47901.47901.45451.48701.36453,399
Apr 18, 20241.47801.48751.47801.50401.38014,185
Apr 17, 20241.43201.43201.43201.44801.3287355
Apr 16, 2024 0.0300 Dividend
Apr 16, 20241.40901.40951.40901.40401.2883710