Banco de Sabadell (1SAB) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.97% | 60 | 0.03 |
| Nov 02, 2026 | 3.51 | 3.51 | 3.51 | 3.52 | 3.52 | +2.44% | 2,500 | 1.15 |
| Oct 30, 2026 | 3.45 | 3.45 | 3.45 | 3.44 | 3.44 | -2.41% | 700 | 0.27 |
| Oct 29, 2026 | 3.43 | 3.43 | 3.43 | 3.52 | 3.52 | +11.24% | 190 | 0.07 |
| Oct 28, 2026 | 3.52 | 3.52 | 3.17 | 3.17 | 3.17 | -10.69% | 260 | 0.10 |
| Oct 27, 2026 | 3.50 | 3.54 | 3.50 | 3.55 | 3.55 | +0.71% | 2,700 | 1.06 |
| Oct 26, 2026 | 3.52 | 3.53 | 3.40 | 3.52 | 3.52 | +2.53% | 0 | 0.00 |
| Oct 23, 2026 | 3.42 | 3.42 | 3.41 | 3.43 | 3.43 | +0.88% | 4,632 | 1.68 |
| Oct 22, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -3.71% | 4,527 | 1.65 |
| Oct 21, 2026 | 3.54 | 3.58 | 3.49 | 3.54 | 3.54 | -0.03% | 0 | 0.00 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.34% | 3,000 | 1.09 |
| Oct 19, 2026 | 3.66 | 3.66 | 3.66 | 3.52 | 3.52 | -2.87% | 4,132 | 1.40 |
| Oct 16, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.63 | +2.46% | 350 | 0.12 |
| Oct 15, 2026 | 3.64 | 3.64 | 3.58 | 3.54 | 3.54 | -1.91% | 5,350 | 1.85 |
| Oct 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | +2.38% | 500 | 0.17 |
| Oct 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.97% | 40 | 0.01 |
| Oct 07, 2026 | 3.61 | 3.61 | 3.61 | 3.60 | 3.60 | -1.29% | 3,000 | 0.93 |
| Oct 06, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +2.71% | 70 | 0.02 |
| Oct 05, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +2.25% | 350 | 0.09 |
| Oct 02, 2026 | 3.47 | 3.47 | 3.44 | 3.47 | 3.47 | -0.94% | 1,200 | 0.31 |
| Oct 01, 2026 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -4.00% | 8,086 | 2.07 |
| Sep 30, 2026 | 3.66 | 3.66 | 3.66 | 3.65 | 3.65 | -0.44% | 526 | 0.13 |
| Sep 29, 2026 | 3.71 | 3.71 | 3.71 | 3.67 | 3.67 | -0.89% | 2,000 | 0.52 |
| Sep 28, 2026 | 3.70 | 3.78 | 3.36 | 3.70 | 3.70 | -1.20% | 0 | 0.00 |
| Sep 25, 2026 | 3.74 | 3.83 | 3.35 | 3.74 | 3.74 | +0.73% | 0 | 0.00 |
| Sep 24, 2026 | 3.72 | 3.81 | 3.33 | 3.72 | 3.72 | +0.35% | 0 | 0.00 |
| Sep 23, 2026 | 3.70 | 3.79 | 3.32 | 3.70 | 3.70 | -0.24% | 0 | 0.00 |
| Sep 22, 2026 | 3.71 | 3.73 | 3.70 | 3.71 | 3.71 | -0.30% | 0 | 0.00 |
| Sep 21, 2026 | 3.73 | 3.73 | 3.73 | 3.72 | 3.72 | +1.80% | 272 | 0.06 |
| Sep 18, 2026 | 3.65 | 3.65 | 3.65 | 3.66 | 3.66 | -1.40% | 600 | 0.12 |
| Sep 17, 2026 | 3.69 | 3.72 | 3.69 | 3.71 | 3.71 | +0.41% | 1,041 | 0.21 |
| Sep 16, 2026 | 3.69 | 3.76 | 3.42 | 3.69 | 3.69 | -0.16% | 0 | 0.00 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | +0.16% | 400 | 0.07 |
| Sep 14, 2026 | 3.67 | 3.67 | 3.67 | 3.69 | 3.69 | -0.94% | 700 | 0.13 |
| Sep 11, 2026 | 3.73 | 5.00 | 2.80 | 3.73 | 3.73 | +2.02% | 0 | 0.00 |
| Sep 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.35% | 2,800 | 0.47 |
| Sep 09, 2026 | 3.67 | 3.67 | 3.61 | 3.67 | 3.67 | -0.76% | 14,238 | 2.36 |
| Sep 08, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -1.15% | 1,900 | 0.32 |
| Sep 07, 2026 | 3.73 | 3.73 | 3.73 | 3.74 | 3.74 | +0.38% | 4,000 | 0.67 |
| Sep 04, 2026 | 3.67 | 3.68 | 3.67 | 3.73 | 3.73 | +1.09% | 8,170 | 1.38 |
| Sep 03, 2026 | 3.65 | 3.68 | 3.65 | 3.69 | 3.69 | +1.63% | 4,400 | 0.73 |
| Sep 02, 2026 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | +0.78% | 1,800 | 0.30 |
| Sep 01, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.77% | 5,000 | 0.85 |
| Aug 31, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | +0.00% | 7,800 | 1.28 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | +0.61% | 5,750 | 0.95 |
| Aug 27, 2026 | 3.60 | 3.66 | 2.80 | 3.60 | 3.60 | -1.15% | 0 | 0.00 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.66 | 3.65 | 3.65 | -1.43% | 1,249 | 0.20 |
