Canada markets close in 6 hours 11 minutes

Banco de Sabadell, S.A. (BNDSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.0450+0.0850 (+4.34%)
As of 02:08PM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20242.10862.10862.10862.10862.1086-
Jun 14, 20242.10862.10862.10862.10862.1086-
Jun 13, 20242.10862.10862.10862.10862.1086-
Jun 12, 20242.10862.10862.10862.10862.1086-
Jun 11, 20242.10862.10862.10862.10862.1086-
Jun 10, 20242.10862.10862.10862.10862.10867,233
Jun 07, 20242.05002.05002.05002.05002.0500-
Jun 06, 20242.05002.05002.05002.05002.0500-
Jun 05, 20242.05002.05002.05002.05002.0500-
Jun 04, 20242.05002.05002.05002.05002.0500-
Jun 03, 20242.09202.09202.05002.05002.05006,111
May 31, 20242.05002.05002.05002.05002.0500-
May 30, 20242.05002.05002.05002.05002.0500-
May 29, 20242.05002.05002.05002.05002.0500-
May 28, 20242.05002.05002.05002.05002.0500-
May 24, 20242.05002.05002.05002.05002.0500-
May 23, 20242.05002.05002.05002.05002.0500-
May 22, 20242.05002.05002.05002.05002.0500-
May 21, 20242.05002.05002.05002.05002.0500308
May 20, 20242.04502.04502.04502.04502.0450-
May 17, 20242.04502.04502.04502.04502.0450-
May 16, 20242.04502.04502.04502.04502.04501,886
May 15, 20242.14002.14002.14002.14002.1400200
May 14, 20242.03002.03001.96001.96001.96005,993
May 13, 20241.94001.94001.94001.94001.9400-
May 10, 20241.94001.94001.94001.94001.94002,149
May 09, 20241.97201.97201.97201.97201.9720-
May 08, 20241.86001.97201.86001.97201.972011,894
May 07, 20242.00002.00002.00002.00002.0000-
May 06, 20242.10992.10992.00002.00002.00006,000
May 03, 20241.96141.96141.96001.96001.96008,233
May 02, 20242.08002.08002.05002.07002.07003,033
May 01, 20242.31002.31002.07502.07502.0750602
Apr 30, 20241.99001.99001.99001.99001.99002,535
Apr 29, 20241.86001.86001.86001.86001.8600158
Apr 26, 20241.76001.76001.76001.76001.76002,057
Apr 25, 20241.76111.76111.76001.76001.76002,670
Apr 24, 20241.53001.53001.53001.53001.5300-
Apr 23, 20241.53001.53001.53001.53001.5300-
Apr 22, 20241.53001.53001.53001.53001.5300-
Apr 19, 20241.53001.53001.53001.53001.53002,498
Apr 18, 20241.49001.49001.49001.49001.4900-
Apr 17, 20241.49001.49001.49001.49001.4900-
Apr 16, 20241.49001.49001.49001.49001.4900-
Apr 16, 20240.03 Dividend
Apr 15, 20241.49001.49001.49001.49001.46001,397
Apr 12, 20241.59001.60001.59001.60001.5678374
Apr 11, 20241.61801.61801.61801.61801.5854-
Apr 10, 20241.61801.61801.61801.61801.585414,445
Apr 09, 20241.62801.62801.60001.60001.56789,588
Apr 08, 20241.74001.74001.74001.74001.7050-
Apr 05, 20241.74001.74001.74001.74001.7050-
Apr 04, 20241.74001.74001.74001.74001.7050912
Apr 03, 20241.63001.63001.63001.63001.59721,020
Apr 02, 20241.52001.52001.52001.52001.48944,444
Apr 01, 20241.56001.56001.56001.56001.5286874
Mar 28, 20241.62001.62001.62001.62001.58742,252
Mar 27, 20241.60001.60001.60001.60001.56782,251
Mar 26, 20241.52001.52001.52001.52001.48941,242
Mar 25, 20241.55001.55001.55001.55001.5188-
Mar 22, 20241.55001.55001.55001.55001.5188-
Mar 21, 20241.55001.55001.55001.55001.51889,500
Mar 20, 20241.51001.56001.51001.52001.489416,775
Mar 19, 20241.54001.54001.54001.54001.5090100
Mar 18, 20241.44101.44101.44101.44101.4120-
Mar 15, 20241.44101.44101.44101.44101.41201,878
Mar 14, 20241.40001.40001.40001.40001.3718-
Mar 13, 20241.40001.40001.40001.40001.3718-
Mar 12, 20241.40001.40001.40001.40001.3718-
Mar 11, 20241.40001.40001.40001.40001.3718-
Mar 08, 20241.40001.40001.40001.40001.37181,969
Mar 07, 20241.40001.40001.40001.40001.37182,668
Mar 06, 20241.36001.36001.36001.36001.33265,059
Mar 05, 20241.29001.29001.29001.29001.2640-
Mar 04, 20241.29001.29001.29001.29001.2640-
Mar 01, 20241.29001.29001.29001.29001.26401,791
Feb 29, 20241.34001.34001.24001.24001.215027,301
Feb 28, 20241.32001.32001.32001.32001.29341,719
Feb 27, 20241.31001.31001.31001.31001.2836-
Feb 26, 20241.31001.31001.31001.31001.28361,969
Feb 23, 20241.29001.29001.29001.29001.26401,603
Feb 22, 20241.29001.29001.25001.25001.224812,173
Feb 21, 20241.22001.22001.22001.22001.19541,783
Feb 20, 20241.28601.28601.28601.28601.26014,494
Feb 16, 20241.22001.22001.22001.22001.1954-
Feb 15, 20241.22001.22001.22001.22001.1954-
Feb 14, 20241.22001.22001.22001.22001.1954-
Feb 13, 20241.22001.22001.22001.22001.1954173,564
Feb 12, 20241.21801.21801.21801.21801.19354,138
Feb 09, 20241.16001.16001.16001.16001.13661,031
Feb 08, 20241.17601.20001.16011.16011.13674,039
Feb 07, 20241.24501.24501.24501.24501.2199-
Feb 06, 20241.24501.24501.24501.24501.2199-
Feb 05, 20241.23001.24501.21001.24501.219926,870
Feb 02, 20241.24001.24001.24001.24001.2150-
Feb 01, 20241.24001.24001.24001.24001.21505,179
Jan 31, 20241.26001.26001.26001.26001.2346-
Jan 30, 20241.26001.26001.26001.26001.2346-
Jan 29, 20241.26001.26001.26001.26001.2346-
Jan 26, 20241.26001.26001.26001.26001.23463,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...