Banco de Sabadell, S.A. ( SAB.MC) - Price History
Monthly price history for SAB.MC (Banco de Sabadell, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €2.95 | €2.95 |
| May 2026 | €2.90 | €2.90 |
| April 2026 | €3.30 | €3.30 |
| March 2026 | €3.04 | €3.04 |
| February 2026 | €3.21 | €3.21 |
| January 2026 | €3.30 | €3.30 |
| December 2025 | €3.36 | €3.36 |
| November 2025 | €3.08 | €3.14 |
| October 2025 | €3.19 | €3.24 |
| September 2025 | €3.24 | €3.30 |
| August 2025 | €3.19 | €3.24 |
| July 2025 | €3.13 | €3.24 |
| June 2025 | €2.61 | €2.70 |
| May 2025 | €2.71 | €2.80 |
| April 2025 | €2.48 | €2.56 |
| March 2025 | €2.50 | €2.58 |
| February 2025 | €2.48 | €2.66 |
| January 2025 | €2.12 | €2.28 |
| December 2024 | €1.75 | €1.88 |
| November 2024 | €1.66 | €1.79 |
| October 2024 | €1.67 | €1.79 |
| September 2024 | €1.78 | €1.91 |
| August 2024 | €1.75 | €1.94 |
| July 2024 | €1.76 | €1.95 |
| June 2024 | €1.62 | €1.80 |
| May 2024 | €1.75 | €1.94 |
| April 2024 | €1.62 | €1.80 |
| March 2024 | €1.29 | €1.46 |
| February 2024 | €1.06 | €1.20 |
| January 2024 | €1.07 | €1.21 |
| December 2023 | €0.99 | €1.11 |
| November 2023 | €1.16 | €1.34 |
| October 2023 | €1.02 | €1.17 |
| September 2023 | €0.96 | €1.10 |
| August 2023 | €0.93 | €1.07 |
| July 2023 | €0.97 | €1.12 |
| June 2023 | €0.91 | €1.05 |
| May 2023 | €0.80 | €0.92 |
| April 2023 | €0.82 | €0.94 |
| March 2023 | €0.86 | €0.99 |
| February 2023 | €1.05 | €1.23 |
| January 2023 | €1.02 | €1.20 |
| December 2022 | €0.75 | €0.88 |
| November 2022 | €0.74 | €0.89 |
| October 2022 | €0.67 | €0.80 |
| September 2022 | €0.58 | €0.69 |
| August 2022 | €0.58 | €0.69 |
| July 2022 | €0.52 | €0.62 |
| June 2022 | €0.64 | €0.76 |
| May 2022 | €0.70 | €0.83 |
| April 2022 | €0.62 | €0.74 |
| March 2022 | €0.62 | €0.75 |
| February 2022 | €0.63 | €0.78 |
| January 2022 | €0.56 | €0.69 |
| December 2021 | €0.48 | €0.59 |
| November 2021 | €0.48 | €0.60 |
| October 2021 | €0.57 | €0.70 |
| September 2021 | €0.59 | €0.73 |
| August 2021 | €0.49 | €0.61 |
| July 2021 | €0.48 | €0.59 |
| June 2021 | €0.47 | €0.57 |
| May 2021 | €0.51 | €0.63 |
| April 2021 | €0.43 | €0.53 |
| March 2021 | €0.37 | €0.46 |
| February 2021 | €0.34 | €0.42 |
| January 2021 | €0.29 | €0.36 |
| December 2020 | €0.29 | €0.35 |
| November 2020 | €0.26 | €0.33 |
| October 2020 | €0.21 | €0.26 |
| September 2020 | €0.24 | €0.30 |
| August 2020 | €0.28 | €0.34 |
| July 2020 | €0.24 | €0.29 |
| June 2020 | €0.25 | €0.31 |
| May 2020 | €0.22 | €0.27 |
| April 2020 | €0.31 | €0.38 |
| March 2020 | €0.37 | €0.47 |
| February 2020 | €0.62 | €0.79 |
| January 2020 | €0.64 | €0.81 |
| December 2019 | €0.82 | €1.04 |
| November 2019 | €0.76 | €1.01 |
| October 2019 | €0.75 | €0.98 |
| September 2019 | €0.68 | €0.89 |
| August 2019 | €0.59 | €0.78 |
| July 2019 | €0.60 | €0.79 |
| June 2019 | €0.69 | €0.91 |
| May 2019 | €0.75 | €0.99 |
| April 2019 | €0.79 | €1.04 |
| March 2019 | €0.67 | €0.89 |
| February 2019 | €0.75 | €1 |
| January 2019 | €0.75 | €1 |
| December 2018 | €0.75 | €1 |
| November 2018 | €0.83 | €1.13 |
| October 2018 | €0.86 | €1.16 |
| September 2018 | €0.99 | €1.34 |
| August 2018 | €0.98 | €1.32 |
| July 2018 | €1.06 | €1.43 |
| June 2018 | €1.06 | €1.44 |
| May 2018 | €1.06 | €1.44 |
| April 2018 | €1.20 | €1.63 |
| March 2018 | €1.20 | €1.66 |
| February 2018 | €1.25 | €1.73 |
| January 2018 | €1.38 | €1.91 |
| December 2017 | €1.20 | €1.66 |
| November 2017 | €1.21 | €1.69 |
| October 2017 | €1.23 | €1.72 |
| September 2017 | €1.26 | €1.77 |
| August 2017 | €1.32 | €1.85 |
| July 2017 | €1.35 | €1.89 |
| June 2017 | €1.27 | €1.78 |
| May 2017 | €1.31 | €1.83 |
| April 2017 | €1.26 | €1.77 |
| March 2017 | €1.21 | €1.72 |
| February 2017 | €0.98 | €1.39 |
| January 2017 | €0.98 | €1.39 |
| December 2016 | €0.93 | €1.32 |
| November 2016 | €0.82 | €1.18 |
| October 2016 | €0.85 | €1.22 |
| September 2016 | €0.79 | €1.14 |
| August 2016 | €0.85 | €1.22 |
| July 2016 | €0.85 | €1.22 |
| June 2016 | €0.82 | €1.18 |
| May 2016 | €1.07 | €1.54 |
| April 2016 | €1.16 | €1.67 |
| March 2016 | €1.06 | €1.58 |
| February 2016 | €0.98 | €1.47 |
| January 2016 | €1.12 | €1.66 |
| December 2015 | €1.10 | €1.64 |
| November 2015 | €1.17 | €1.75 |
| October 2015 | €1.18 | €1.76 |
| September 2015 | €1.10 | €1.64 |
| August 2015 | €1.28 | €1.90 |
| July 2015 | €1.39 | €2.07 |
| June 2015 | €1.45 | €2.16 |
| May 2015 | €1.52 | €2.31 |
| April 2015 | €1.58 | €2.40 |
| March 2015 | €1.50 | €2.28 |
| February 2015 | €1.49 | €2.46 |
| January 2015 | €1.36 | €2.24 |
| December 2014 | €1.34 | €2.20 |
| November 2014 | €1.39 | €2.28 |
| October 2014 | €1.40 | €2.30 |
| September 2014 | €1.43 | €2.34 |
| August 2014 | €1.46 | €2.40 |
| July 2014 | €1.48 | €2.43 |
| June 2014 | €1.52 | €2.49 |
| May 2014 | €1.47 | €2.42 |
| April 2014 | €1.49 | €2.45 |
| March 2014 | €1.36 | €2.24 |
| February 2014 | €1.44 | €2.39 |
| January 2014 | €1.32 | €2.19 |
| December 2013 | €1.14 | €1.90 |
| November 2013 | €1.14 | €1.90 |
| October 2013 | €1.14 | €1.89 |
| September 2013 | €1.12 | €1.86 |
| August 2013 | €0.98 | €1.74 |
| July 2013 | €0.86 | €1.54 |
| June 2013 | €0.71 | €1.28 |
| May 2013 | €0.81 | €1.46 |
| April 2013 | €0.88 | €1.58 |
| March 2013 | €0.80 | €1.43 |
| February 2013 | €0.92 | €1.67 |
| January 2013 | €1.08 | €1.97 |
| December 2012 | €1.08 | €1.98 |
| November 2012 | €1.18 | €2.15 |
| October 2012 | €1.03 | €1.88 |
| September 2012 | €1.15 | €2.09 |
| August 2012 | €1.26 | €2.30 |
| July 2012 | €0.85 | €1.55 |
| June 2012 | €0.84 | €1.53 |
| May 2012 | €0.67 | €1.32 |
| April 2012 | €0.90 | €1.78 |
| March 2012 | €1.04 | €2.04 |
| February 2012 | €1.06 | €2.43 |
| January 2012 | €1.23 | €2.82 |
| December 2011 | €1.28 | €2.93 |
| November 2011 | €1.09 | €2.49 |
| October 2011 | €1.14 | €2.61 |
| September 2011 | €1.17 | €2.68 |
| August 2011 | €1.19 | €2.75 |
| July 2011 | €1.12 | €2.61 |
| June 2011 | €1.23 | €2.85 |
| May 2011 | €1.28 | €2.98 |
| April 2011 | €1.29 | €2.99 |
| March 2011 | €1.31 | €3.09 |
| February 2011 | €1.33 | €3.15 |
| January 2011 | €1.48 | €3.49 |
| December 2010 | €1.25 | €2.95 |
| November 2010 | €1.24 | €2.99 |
| October 2010 | €1.45 | €3.50 |
| September 2010 | €1.52 | €3.67 |
| August 2010 | €1.58 | €3.82 |
| July 2010 | €1.80 | €4.36 |
| June 2010 | €1.54 | €3.72 |
| May 2010 | €1.44 | €3.47 |
| April 2010 | €1.58 | €3.82 |
| March 2010 | €1.66 | €4.09 |
| February 2010 | €1.44 | €3.55 |
| January 2010 | €1.57 | €3.86 |
| December 2009 | €1.57 | €3.88 |
| November 2009 | €1.70 | €4.24 |
| October 2009 | €1.84 | €4.60 |
| September 2009 | €2.02 | €5.06 |
| August 2009 | €2.08 | €5.26 |
| July 2009 | €1.85 | €4.68 |
| June 2009 | €1.76 | €4.45 |
| May 2009 | €1.79 | €4.52 |
| April 2009 | €1.73 | €4.38 |
| March 2009 | €1.46 | €3.78 |
| February 2009 | €1.26 | €3.28 |
| January 2009 | €1.51 | €3.92 |
| December 2008 | €1.87 | €4.85 |
| November 2008 | €1.98 | €5.20 |
| October 2008 | €2.02 | €5.32 |
| September 2008 | €2.08 | €5.45 |
| August 2008 | €2.02 | €5.32 |
| July 2008 | €1.97 | €5.24 |
| June 2008 | €2.02 | €5.37 |
| May 2008 | €2.44 | €6.50 |
| April 2008 | €2.41 | €6.40 |
| March 2008 | €2.57 | €6.95 |
| February 2008 | €2.25 | €6.10 |
| January 2008 | €2.32 | €6.29 |
| December 2007 | €2.74 | €7.41 |
| November 2007 | €2.94 | €7.95 |
| October 2007 | €2.59 | €7 |
| September 2007 | €2.46 | €6.75 |
| August 2007 | €2.60 | €7.14 |
| July 2007 | €2.89 | €7.95 |
| June 2007 | €2.96 | €8.15 |
| May 2007 | €3.12 | €8.59 |
| April 2007 | €3.03 | €33.36 |
| March 2007 | €3.21 | €35.66 |
| February 2007 | €3.19 | €35.41 |
| January 2007 | €3.18 | €35.33 |
| December 2006 | €3.05 | €33.91 |
| November 2006 | €2.70 | €30.03 |
| October 2006 | €2.76 | €30.96 |
| September 2006 | €2.52 | €28.34 |
| August 2006 | €2.54 | €28.50 |
| July 2006 | €2.47 | €27.76 |
| June 2006 | €2.44 | €27.35 |
| May 2006 | €2.42 | €27.19 |
| April 2006 | €2.56 | €29 |
| March 2006 | €2.39 | €27.10 |
| February 2006 | €2.23 | €25.30 |
| January 2006 | €2.03 | €23.07 |
| December 2005 | €1.95 | €22.16 |
| November 2005 | €1.92 | €21.75 |
| October 2005 | €1.92 | €22.03 |
| September 2005 | €1.85 | €21.28 |
| August 2005 | €1.84 | €21.12 |
| July 2005 | €1.84 | €21.07 |
| June 2005 | €1.86 | €21.37 |
| May 2005 | €1.86 | €21.30 |
| April 2005 | €1.68 | €19.34 |
| March 2005 | €1.66 | €19.30 |
| February 2005 | €1.66 | €19.25 |
| January 2005 | €1.69 | €19.58 |
| December 2004 | €1.48 | €17.20 |
| November 2004 | €1.45 | €16.88 |
| October 2004 | €1.43 | €16.82 |
| September 2004 | €1.46 | €17.10 |
| August 2004 | €1.39 | €16.35 |
| July 2004 | €1.37 | €16.06 |
| June 2004 | €1.51 | €17.80 |
| May 2004 | €1.42 | €16.68 |
| April 2004 | €1.46 | €17.20 |
| March 2004 | €1.38 | €16.26 |
| February 2004 | €1.35 | €15.90 |
| January 2004 | €1.47 | €19.02 |
| December 2003 | €1.31 | €17.01 |
| November 2003 | €1.35 | €17.54 |
| October 2003 | €1.32 | €17.31 |
| September 2003 | €1.27 | €16.64 |
| August 2003 | €1.22 | €16.02 |
| July 2003 | €1.17 | €15.30 |
| June 2003 | €1.14 | €14.98 |
| May 2003 | €1.12 | €14.73 |
| April 2003 | €1.11 | €14.53 |
| March 2003 | €1.10 | €14.70 |
| February 2003 | €1.05 | €14 |
| January 2003 | €0.94 | €12.50 |
| December 2002 | €1.04 | €13.80 |
| November 2002 | €1.05 | €13.99 |
| October 2002 | €1.07 | €14.49 |
| September 2002 | €1.03 | €13.88 |
| August 2002 | €1.17 | €15.83 |
| July 2002 | €1.10 | €14.90 |
| June 2002 | €1.12 | €15.08 |
| May 2002 | €1.21 | €16.29 |
| April 2002 | €1.20 | €16.20 |
| March 2002 | €1.22 | €16.72 |
| February 2002 | €1.21 | €16.50 |
| January 2002 | €1.19 | €16.25 |
| December 2001 | €1.09 | €14.90 |
| November 2001 | €1.12 | €15.25 |
| October 2001 | €1.12 | €15.45 |
| September 2001 | €1.12 | €15.50 |
| August 2001 | €1.27 | €17.60 |
| July 2001 | €1.27 | €17.59 |
| June 2001 | €1.29 | €17.90 |
| May 2001 | €1.39 | €22.49 |
| April 2001 | €1.36 | €22 |
| March 2001 | €1.33 | €2.79 |
| February 2001 | €1.36 | €2.83 |
| January 2001 | €1.39 | €2.90 |
| December 2000 | €1.30 | €2.71 |
| November 2000 | €1.28 | €2.67 |
| October 2000 | €1.28 | €2.68 |
| September 2000 | €1.32 | €2.76 |
| August 2000 | €1.30 | €2.71 |
| July 2000 | €1.24 | €2.59 |
| June 2000 | €1.32 | €2.76 |
| May 2000 | €1.30 | €2.71 |
| April 2000 | €1.30 | €2.71 |
| March 2000 | €1.32 | €2.76 |
| February 2000 | €1.32 | €2.76 |
| January 2000 | €1.30 | €2.73 |
SAB.MC
Price: €2.95
52 week price:
Forward Dividend Yield: 57.24%
Payout Ratio: 7.36%
Payout Ratio Range:
Dividend Per Share: 1.62 EUR
Earnings Per Share: 0.23 EUR
P/E Ratio: 14.27
Exchange: MCE
Sector: Financial Services
Industry: Banks - Diversified
Country: Spain
Volume: 72.6 million
Market Capitalization: 16.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 30.00%