Banco de Sabadell, S.A. (BNDSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 19 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,498 |
| 18 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 17 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 16 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4600 | 1,397 |
| 12 Apr 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.5678 | 374 |
| 11 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | - |
| 10 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | 14,445 |
| 09 Apr 2024 | 1.6280 | 1.6280 | 1.6000 | 1.6000 | 1.5678 | 9,588 |
| 08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
| 05 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
| 04 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | 912 |
| 03 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5972 | 1,020 |
| 02 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 4,444 |
| 01 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5286 | 874 |
| 28 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5874 | 2,252 |
| 27 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5678 | 2,251 |
| 26 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 1,242 |
| 25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
| 22 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
| 21 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | 9,500 |
| 20 Mar 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5200 | 1.4894 | 16,775 |
| 19 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5090 | 100 |
| 18 Mar 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | - |
| 15 Mar 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | 1,878 |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| 13 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| 08 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 1,969 |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 2,668 |
| 06 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3326 | 5,059 |
| 05 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
| 04 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
| 01 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,791 |
| 29 Feb 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2150 | 27,301 |
| 28 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2934 | 1,719 |
| 27 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | - |
| 26 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | 1,969 |
| 23 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,603 |
| 22 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2248 | 12,173 |
| 21 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 1,783 |
| 20 Feb 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2601 | 4,494 |
| 16 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| 15 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| 13 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 173,564 |
| 12 Feb 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.1935 | 4,138 |
| 09 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1366 | 1,031 |
| 08 Feb 2024 | 1.1760 | 1.2000 | 1.1601 | 1.1601 | 1.1367 | 4,039 |
| 07 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
| 06 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
| 05 Feb 2024 | 1.2300 | 1.2450 | 1.2100 | 1.2450 | 1.2199 | 26,870 |
| 02 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | - |
| 01 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | 5,179 |
| 31 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| 29 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| 26 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | 3,032 |
| 25 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2689 | - |
| 24 Jan 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2689 | 85,275 |
| 23 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | - |
| 22 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | - |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | 1,906 |
| 18 Jan 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2248 | 5,000 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1562 | 3,625 |
| 16 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | 2,400 |
| 12 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
| 11 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
| 10 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
| 09 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
| 08 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
| 05 Jan 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3130 | 869 |
| 04 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | 385 |
| 03 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | - |
| 02 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | - |
| 29 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | 5,000 |
| 28 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1464 | 5,000 |
| 27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1758 | - |
| 27 Dec 2023 | 0.03 Dividend | |||||
| 26 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | - |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | 130 |
| 21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | 1,421 |
| 20 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1369 | - |
| 19 Dec 2023 | 1.2540 | 1.2540 | 1.1900 | 1.1900 | 1.1369 | 755 |
| 18 Dec 2023 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1369 | 1,389 |
| 15 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1560 | - |
| 14 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1560 | 10,000 |
| 13 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3280 | 10,000 |
| 12 Dec 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2611 | 2,233 |
| 11 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2229 | 4,151 |
| 08 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2229 | 1,979 |
| 07 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2324 | 1,161 |
| 06 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3280 | - |
| 05 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3280 | 1,270 |
| 04 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3662 | - |
| 01 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3662 | - |
| 30 Nov 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.3662 | 4,289 |
| *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.