Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 2.804
-0.034 (-1.20%)
At close: Jun 2, 2026
LON:0H00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -1.20% | 4,865,231 |
| Jun 1, 2026 | 2.92 | 2.89 | 2.82 | 2.84 | 2.84 | -2.14% | 5,165,179 |
| May 29, 2026 | 2.93 | 2.95 | 2.84 | 2.90 | 2.90 | 0.55% | 10,141,960 |
| May 28, 2026 | 2.97 | 2.96 | 2.85 | 2.88 | 2.88 | -0.86% | 2,912,308 |
| May 27, 2026 | 3.00 | 3.08 | 2.91 | 2.91 | 2.91 | -4.84% | 6,327,441 |
| May 26, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.06 | -0.95% | 242,834 |
| May 25, 2026 | 3.44 | 3.49 | 3.42 | 3.49 | 3.09 | 3.35% | 485,568 |
| May 22, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 2.99 | 0.09% | 137,374 |
| May 21, 2026 | 3.37 | 3.40 | 3.29 | 3.37 | 2.98 | 0.81% | 123,879 |
| May 20, 2026 | 3.29 | 3.36 | 3.25 | 3.35 | 2.96 | 2.76% | 4,608,419 |
| May 19, 2026 | 3.29 | 3.31 | 3.19 | 3.26 | 2.88 | 0.90% | 10,953,750 |
| May 18, 2026 | 3.32 | 3.29 | 3.20 | 3.23 | 2.85 | -1.41% | 10,125,120 |
| May 15, 2026 | 3.31 | 3.32 | 3.21 | 3.27 | 2.90 | -1.39% | 47,024,700 |
| May 14, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 2.94 | 0.88% | 3,432,175 |
| May 13, 2026 | 3.34 | 3.30 | 3.23 | 3.29 | 2.91 | 1.11% | 2,244,420 |
| May 12, 2026 | 3.32 | 3.32 | 3.19 | 3.26 | 2.88 | -0.91% | 5,756,421 |
| May 11, 2026 | 3.40 | 3.36 | 3.27 | 3.29 | 2.90 | -0.82% | 356,683 |
| May 8, 2026 | 3.45 | 3.40 | 3.31 | 3.31 | 2.93 | -2.76% | 108,116 |
| May 7, 2026 | 3.39 | 3.45 | 3.30 | 3.41 | 3.01 | 2.44% | 174,236 |
| May 6, 2026 | 3.33 | 3.39 | 3.24 | 3.33 | 2.94 | 1.62% | 16,262,340 |
| May 5, 2026 | 3.25 | 3.28 | 3.14 | 3.27 | 2.89 | 0.77% | 9,639,917 |
| May 4, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 2.87 | -1.84% | 377,575 |
| Apr 30, 2026 | 3.25 | 3.32 | 3.19 | 3.31 | 2.93 | 0.33% | 13,293,370 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.20 | 3.30 | 2.92 | 1.13% | 29,475,180 |
| Apr 28, 2026 | 3.15 | 3.26 | 3.17 | 3.26 | 2.88 | 3.03% | 926,865 |
| Apr 27, 2026 | 3.20 | 3.19 | 3.00 | 3.16 | 2.80 | 0.44% | 156,455 |
| Apr 24, 2026 | 3.21 | 3.17 | 3.10 | 3.15 | 2.79 | -2.23% | 9,308,391 |
| Apr 23, 2026 | 3.28 | 3.23 | 3.16 | 3.22 | 2.85 | -0.28% | 2,674,062 |
| Apr 22, 2026 | 3.35 | 3.37 | 3.23 | 3.23 | 2.86 | -1.91% | 146,328 |
| Apr 21, 2026 | 3.33 | 3.39 | 3.26 | 3.29 | 2.91 | -0.69% | 15,984,780 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.31 | 3.32 | 2.93 | -1.43% | 69,158 |
| Apr 17, 2026 | 3.29 | 3.37 | 3.20 | 3.37 | 2.98 | 3.28% | 2,828,592 |
| Apr 16, 2026 | 3.34 | 3.40 | 3.26 | 3.26 | 2.88 | -1.90% | 194,941 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 2.94 | -0.45% | 1,575,321 |
| Apr 14, 2026 | 3.27 | 3.35 | 3.22 | 3.34 | 2.95 | 2.11% | 105,493 |
| Apr 13, 2026 | 3.23 | 3.27 | 3.16 | 3.27 | 2.89 | -0.15% | 269,564 |
| Apr 10, 2026 | 3.24 | 3.29 | 3.22 | 3.27 | 2.89 | 1.55% | 1,884,946 |
| Apr 9, 2026 | 3.21 | 3.29 | 3.16 | 3.22 | 2.85 | 0.66% | 238,063 |
| Apr 8, 2026 | 3.22 | 3.28 | 3.15 | 3.20 | 2.83 | 4.88% | 8,291,971 |
| Apr 7, 2026 | 3.06 | 3.09 | 3.03 | 3.05 | 2.70 | -0.26% | 87,229 |
| Apr 2, 2026 | 3.05 | 3.08 | 3.00 | 3.06 | 2.71 | -2.86% | 39,422 |
| Apr 1, 2026 | 3.15 | 3.21 | 3.09 | 3.15 | 2.79 | 3.52% | 6,001,498 |
| Mar 31, 2026 | 3.05 | 3.09 | 2.94 | 3.04 | 2.69 | - | 1,549,167 |
| Mar 30, 2026 | 3.00 | 3.05 | 2.94 | 3.04 | 2.69 | 0.07% | 719,803 |
| Mar 27, 2026 | 3.05 | 3.08 | 3.01 | 3.04 | 2.69 | -0.43% | 2,515,247 |
| Mar 26, 2026 | 3.14 | 3.11 | 3.05 | 3.05 | 2.70 | -1.93% | 453,247 |
| Mar 25, 2026 | 3.06 | 3.12 | 3.07 | 3.11 | 2.75 | 2.27% | 125,216 |
| Mar 24, 2026 | 3.04 | 3.10 | 3.00 | 3.05 | 2.69 | 0.03% | 1,712,318 |
| Mar 23, 2026 | 2.97 | 3.09 | 2.89 | 3.04 | 2.69 | 2.32% | 562,861 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.63 | -1.85% | 1,348,359 |