Banco de Sabadell, S.A. (BNDSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| Jun 13, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| Jun 12, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| Jun 11, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| Jun 10, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 7,233 |
| Jun 07, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Jun 06, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Jun 05, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Jun 04, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Jun 03, 2024 | 2.0920 | 2.0920 | 2.0500 | 2.0500 | 2.0500 | 6,111 |
| May 31, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 30, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 29, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 28, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 23, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 22, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 21, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 308 |
| May 20, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| May 17, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| May 16, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 1,886 |
| May 15, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 200 |
| May 14, 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 5,993 |
| May 13, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| May 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,149 |
| May 09, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| May 08, 2024 | 1.8600 | 1.9720 | 1.8600 | 1.9720 | 1.9720 | 11,894 |
| May 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 06, 2024 | 2.1099 | 2.1099 | 2.0000 | 2.0000 | 2.0000 | 6,000 |
| May 03, 2024 | 1.9614 | 1.9614 | 1.9600 | 1.9600 | 1.9600 | 8,233 |
| May 02, 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 3,033 |
| May 01, 2024 | 2.3100 | 2.3100 | 2.0750 | 2.0750 | 2.0750 | 602 |
| Apr 30, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 2,535 |
| Apr 29, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 158 |
| Apr 26, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,057 |
| Apr 25, 2024 | 1.7611 | 1.7611 | 1.7600 | 1.7600 | 1.7600 | 2,670 |
| Apr 24, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 23, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 22, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,498 |
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 17, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 16, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 16, 2024 | 0.03 Dividend | |||||
| Apr 15, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4600 | 1,397 |
| Apr 12, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.5678 | 374 |
| Apr 11, 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | - |
| Apr 10, 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | 14,445 |
| Apr 09, 2024 | 1.6280 | 1.6280 | 1.6000 | 1.6000 | 1.5678 | 9,588 |
| Apr 08, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
| Apr 05, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
| Apr 04, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | 912 |
| Apr 03, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5972 | 1,020 |
| Apr 02, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 4,444 |
| Apr 01, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5286 | 874 |
| Mar 28, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5874 | 2,252 |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5678 | 2,251 |
| Mar 26, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 1,242 |
| Mar 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
| Mar 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
| Mar 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | 9,500 |
| Mar 20, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5200 | 1.4894 | 16,775 |
| Mar 19, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5090 | 100 |
| Mar 18, 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | - |
| Mar 15, 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | 1,878 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| Mar 13, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| Mar 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 1,969 |
| Mar 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 2,668 |
| Mar 06, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3326 | 5,059 |
| Mar 05, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
| Mar 04, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
| Mar 01, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,791 |
| Feb 29, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2150 | 27,301 |
| Feb 28, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2934 | 1,719 |
| Feb 27, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | - |
| Feb 26, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | 1,969 |
| Feb 23, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,603 |
| Feb 22, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2248 | 12,173 |
| Feb 21, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 1,783 |
| Feb 20, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2601 | 4,494 |
| Feb 16, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| Feb 15, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| Feb 14, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
| Feb 13, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 173,564 |
| Feb 12, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.1935 | 4,138 |
| Feb 09, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1366 | 1,031 |
| Feb 08, 2024 | 1.1760 | 1.2000 | 1.1601 | 1.1601 | 1.1367 | 4,039 |
| Feb 07, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
| Feb 06, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
| Feb 05, 2024 | 1.2300 | 1.2450 | 1.2100 | 1.2450 | 1.2199 | 26,870 |
| Feb 02, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | - |
| Feb 01, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | 5,179 |
| Jan 31, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| Jan 29, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
| Jan 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | 3,032 |
| Jan 25, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2689 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.