Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 2.881
+0.031 (1.09%)
Jun 5, 2026, 5:42 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 1.09% | 14,918,800 |
| Jun 4, 2026 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 0.92% | 14,508,681 |
| Jun 3, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 0.50% | 19,937,572 |
| Jun 2, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -1.02% | 28,580,841 |
| Jun 1, 2026 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -2.10% | 33,746,321 |
| May 29, 2026 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | 0.76% | 46,205,030 |
| May 28, 2026 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.13% | 40,139,092 |
| May 27, 2026 | 3.01 | 3.04 | 2.90 | 2.91 | 2.91 | -4.18% | 74,026,605 |
| May 26, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.04 | -1.21% | 44,232,730 |
| May 25, 2026 | 3.44 | 3.50 | 3.42 | 3.49 | 3.08 | 2.56% | 34,502,710 |
| May 22, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.00 | 1.16% | 24,833,910 |
| May 21, 2026 | 3.35 | 3.40 | 3.35 | 3.36 | 2.96 | 0.30% | 25,424,560 |
| May 20, 2026 | 3.26 | 3.37 | 3.25 | 3.35 | 2.96 | 3.27% | 18,565,890 |
| May 19, 2026 | 3.25 | 3.29 | 3.23 | 3.24 | 2.86 | 0.06% | 25,196,360 |
| May 18, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 2.86 | -0.77% | 18,844,850 |
| May 15, 2026 | 3.27 | 3.29 | 3.23 | 3.27 | 2.88 | -1.63% | 28,625,810 |
| May 14, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 2.93 | 0.88% | 13,076,770 |
| May 13, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 2.90 | 1.01% | 16,875,230 |
| May 12, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 2.87 | -0.76% | 269,449,000 |
| May 11, 2026 | 3.34 | 3.36 | 3.28 | 3.28 | 2.90 | -1.08% | 15,850,640 |
| May 8, 2026 | 3.39 | 3.40 | 3.31 | 3.32 | 2.93 | -2.55% | 22,847,950 |
| May 7, 2026 | 3.36 | 3.45 | 3.35 | 3.41 | 3.01 | 2.41% | 33,288,470 |
| May 6, 2026 | 3.30 | 3.39 | 3.30 | 3.33 | 2.93 | 1.65% | 35,062,590 |
| May 5, 2026 | 3.21 | 3.28 | 3.15 | 3.27 | 2.89 | 0.65% | 34,731,910 |
| May 4, 2026 | 3.35 | 3.36 | 3.24 | 3.25 | 2.87 | -1.43% | 25,613,770 |
| Apr 30, 2026 | 3.25 | 3.32 | 3.24 | 3.30 | 2.91 | 0.03% | 16,347,280 |
| Apr 29, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 2.91 | 1.04% | 10,455,840 |
| Apr 28, 2026 | 3.19 | 3.26 | 3.18 | 3.26 | 2.88 | 2.87% | 14,130,220 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.15 | 3.17 | 2.80 | 0.73% | 8,800,986 |
| Apr 24, 2026 | 3.16 | 3.17 | 3.13 | 3.15 | 2.78 | -0.88% | 14,874,350 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 2.80 | -1.55% | 11,243,130 |
| Apr 22, 2026 | 3.31 | 3.32 | 3.23 | 3.23 | 2.85 | -2.03% | 12,500,300 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 2.91 | -0.54% | 11,410,350 |
| Apr 20, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | 2.92 | -1.58% | 11,464,050 |
| Apr 17, 2026 | 3.27 | 3.37 | 3.26 | 3.37 | 2.97 | 3.09% | 16,936,200 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 2.88 | -1.60% | 17,864,840 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 2.93 | -0.48% | 14,583,120 |
| Apr 14, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 2.94 | 2.18% | 19,012,600 |
| Apr 13, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 2.88 | -0.15% | 10,956,640 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 2.88 | 1.08% | 14,856,520 |
| Apr 9, 2026 | 3.22 | 3.25 | 3.20 | 3.23 | 2.85 | 0.59% | 15,495,760 |
| Apr 8, 2026 | 3.22 | 3.25 | 3.18 | 3.21 | 2.84 | 4.73% | 33,774,850 |
| Apr 7, 2026 | 3.08 | 3.10 | 3.03 | 3.07 | 2.71 | 0.03% | 21,260,910 |
| Apr 2, 2026 | 3.06 | 3.08 | 3.02 | 3.07 | 2.71 | -1.92% | 17,710,070 |
| Apr 1, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 2.76 | 2.76% | 18,380,000 |
| Mar 31, 2026 | 3.05 | 3.09 | 3.04 | 3.04 | 2.69 | 0.30% | 15,394,390 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 2.68 | 0.36% | 15,010,590 |
| Mar 27, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 2.67 | -0.92% | 10,708,900 |
| Mar 26, 2026 | 3.09 | 3.11 | 3.04 | 3.05 | 2.69 | -2.02% | 12,088,600 |
| Mar 25, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 2.75 | 2.37% | 24,089,680 |