Comparing Back to the side-by-side chart ↗
Banco de Sabadell S.A (SAB.MC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 47 out of 100 (momentum 74 · quality 59 · valuation 54), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -3% vs the 50-day and +12.6% vs the 200-day average, 7.1% below the 52-week high and +41.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Banco de Sabadell S.A trades 3.0% below its 50-day and 12.6% above its 200-day moving average. (as of 2026-11-02)
Banco de Sabadell offers retail and corporate banking across Spain, the United Kingdom and Mexico, covering loans, mortgages, cards, insurance and trade finance for individuals, businesses and large corporations. It also runs investment banking, treasury and custody services for institutional clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SAB.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.46 | 3.53 | 3.46 | 3.50 | +2.01% | 10,292,275 |
| 2026-10-30 | 3.48 | 3.51 | 3.43 | 3.44 | -2.19% | 10,202,742 |
| 2026-10-29 | 3.41 | 3.54 | 3.35 | 3.51 | -0.23% | 25,673,647 |
| 2026-10-28 | 3.56 | 3.57 | 3.50 | 3.52 | -0.85% | 10,564,673 |
| 2026-10-27 | 3.49 | 3.56 | 3.48 | 3.55 | +1.00% | 8,345,543 |
| 2026-10-26 | 3.47 | 3.53 | 3.45 | 3.52 | +1.88% | 11,108,673 |
| 2026-10-23 | 3.42 | 3.45 | 3.40 | 3.45 | +1.02% | 15,234,954 |
| 2026-10-22 | 3.50 | 3.50 | 3.39 | 3.42 | -3.75% | 23,548,729 |
| 2026-10-21 | 3.54 | 3.57 | 3.51 | 3.55 | +0.28% | 9,431,633 |
| 2026-10-20 | 3.54 | 3.58 | 3.51 | 3.54 | +0.11% | 11,048,193 |
| 2026-10-19 | 3.60 | 3.60 | 3.50 | 3.53 | -2.38% | 11,146,088 |
| 2026-10-16 | 3.58 | 3.64 | 3.58 | 3.62 | +2.06% | 10,674,533 |
| 2026-10-15 | 3.58 | 3.66 | 3.52 | 3.55 | -2.02% | 15,884,317 |
| 2026-10-14 | 3.59 | 3.63 | 3.58 | 3.62 | +1.03% | 15,469,826 |
| 2026-10-13 | 3.57 | 3.60 | 3.55 | 3.58 | +1.30% | 8,730,619 |
| 2026-10-12 | 3.54 | 3.56 | 3.51 | 3.54 | +1.29% | 6,950,886 |
| 2026-10-09 | 3.55 | 3.56 | 3.49 | 3.49 | -0.63% | 14,433,197 |
| 2026-10-08 | 3.54 | 3.57 | 3.51 | 3.51 | -2.01% | 17,443,521 |
| 2026-10-07 | 3.64 | 3.64 | 3.55 | 3.59 | -1.94% | 25,960,410 |
| 2026-10-06 | 3.65 | 3.67 | 3.62 | 3.66 | +2.90% | 12,454,029 |
| 2026-10-05 | 3.49 | 3.57 | 3.44 | 3.55 | +1.80% | 10,290,912 |
| 2026-10-02 | 3.52 | 3.52 | 3.40 | 3.49 | -0.51% | 17,335,055 |
| 2026-10-01 | 3.60 | 3.61 | 3.49 | 3.51 | -3.92% | 19,359,946 |
| 2026-09-30 | 3.69 | 3.71 | 3.65 | 3.65 | -0.41% | 12,123,069 |
| 2026-09-29 | 3.69 | 3.73 | 3.67 | 3.67 | -0.62% | 8,525,150 |
| 2026-09-28 | 3.77 | 3.77 | 3.69 | 3.69 | -1.73% | 12,331,818 |
| 2026-09-25 | 3.74 | 3.75 | 3.72 | 3.75 | +1.27% | 12,445,888 |
| 2026-09-24 | 3.69 | 3.74 | 3.69 | 3.71 | +0.30% | 12,813,545 |
| 2026-09-23 | 3.74 | 3.75 | 3.67 | 3.70 | +0.03% | 10,295,560 |
| 2026-09-22 | 3.73 | 3.75 | 3.69 | 3.70 | -0.51% | 22,000,056 |
| 2026-09-21 | 3.69 | 3.73 | 3.68 | 3.71 | +2.09% | 12,595,739 |
| 2026-09-18 | 3.72 | 3.72 | 3.64 | 3.64 | -1.73% | 57,487,383 |
| 2026-09-17 | 3.69 | 3.73 | 3.68 | 3.70 | +0.41% | 11,687,373 |
| 2026-09-16 | 3.71 | 3.73 | 3.67 | 3.69 | -0.30% | 12,737,985 |
| 2026-09-15 | 3.69 | 3.73 | 3.66 | 3.70 | +0.16% | 9,318,435 |
| 2026-09-14 | 3.71 | 3.74 | 3.66 | 3.69 | -1.05% | 9,930,594 |
| 2026-09-11 | 3.67 | 3.73 | 3.67 | 3.73 | +2.13% | 10,176,951 |
| 2026-09-10 | 3.66 | 3.70 | 3.63 | 3.65 | -0.49% | 9,252,102 |
| 2026-09-09 | 3.67 | 3.67 | 3.59 | 3.67 | -0.65% | 12,311,876 |
| 2026-09-08 | 3.72 | 3.73 | 3.69 | 3.70 | -1.15% | 8,401,964 |
| 2026-09-07 | 3.73 | 3.75 | 3.72 | 3.74 | +0.27% | 7,463,104 |
| 2026-09-04 | 3.69 | 3.73 | 3.67 | 3.73 | +1.00% | 10,006,371 |
| 2026-09-03 | 3.63 | 3.69 | 3.62 | 3.69 | +1.85% | 12,296,826 |
| 2026-09-02 | 3.60 | 3.65 | 3.59 | 3.63 | +0.53% | 10,706,426 |
| 2026-09-01 | 3.63 | 3.64 | 3.57 | 3.61 | -0.74% | 12,064,792 |
| 2026-08-31 | 3.63 | 3.65 | 3.62 | 3.63 | +0.11% | 16,009,713 |
| 2026-08-28 | 3.64 | 3.65 | 3.60 | 3.63 | +0.55% | 7,224,457 |
| 2026-08-27 | 3.65 | 3.66 | 3.60 | 3.61 | -0.99% | 14,987,213 |
| 2026-08-26 | 3.70 | 3.71 | 3.64 | 3.65 | -1.27% | 12,931,734 |
| 2026-08-25 | 3.73 | 3.75 | 3.67 | 3.69 | -0.59% | 25,142,254 |
| 2026-08-24 | 3.68 | 3.72 | 3.65 | 3.71 | +0.92% | 17,023,764 |
| 2026-08-21 | 3.65 | 3.69 | 3.65 | 3.68 | +1.10% | 16,707,855 |
| 2026-08-20 | 3.60 | 3.65 | 3.59 | 3.64 | +0.91% | 17,190,707 |
| 2026-08-19 | 3.64 | 3.66 | 3.58 | 3.61 | -1.15% | 21,886,023 |
| 2026-08-18 | 3.66 | 3.68 | 3.63 | 3.65 | -0.14% | 19,268,611 |
| 2026-08-17 | 3.64 | 3.67 | 3.58 | 3.65 | +0.27% | 13,965,242 |
| 2026-08-14 | 3.60 | 3.65 | 3.57 | 3.64 | +1.50% | 15,686,576 |
| 2026-08-13 | 3.57 | 3.60 | 3.57 | 3.59 | +1.07% | 32,402,145 |
| 2026-08-12 | 3.52 | 3.55 | 3.50 | 3.55 | +1.20% | 20,128,787 |
| 2026-08-11 | 3.48 | 3.51 | 3.47 | 3.51 | +0.86% | 16,364,157 |
| 2026-08-10 | 3.43 | 3.49 | 3.42 | 3.48 | +0.99% | 12,557,008 |
| 2026-08-07 | 3.43 | 3.48 | 3.41 | 3.45 | +0.32% | 13,095,438 |
| 2026-08-06 | 3.41 | 3.46 | 3.41 | 3.44 | +1.03% | 18,541,545 |
| 2026-08-05 | 3.40 | 3.42 | 3.38 | 3.40 | -0.12% | 12,283,262 |
| 2026-08-04 | 3.38 | 3.41 | 3.37 | 3.40 | +0.80% | 23,981,580 |
| 2026-08-03 | 3.35 | 3.38 | 3.34 | 3.38 | +1.56% | 13,455,356 |
| 2026-07-31 | 3.34 | 3.36 | 3.31 | 3.33 | -0.09% | 19,440,953 |
| 2026-07-30 | 3.22 | 3.33 | 3.21 | 3.33 | +2.91% | 19,377,188 |
| 2026-07-29 | 3.34 | 3.34 | 3.23 | 3.23 | -3.06% | 25,691,508 |
| 2026-07-28 | 3.42 | 3.43 | 3.33 | 3.34 | -2.26% | 24,733,852 |
| 2026-07-27 | 3.40 | 3.43 | 3.38 | 3.41 | +1.34% | 23,252,381 |
| 2026-07-24 | 3.29 | 3.39 | 3.28 | 3.37 | +3.44% | 135,091,203 |
| 2026-07-23 | 3.30 | 3.31 | 3.25 | 3.26 | -1.51% | 15,968,804 |
| 2026-07-22 | 3.28 | 3.33 | 3.26 | 3.31 | +1.26% | 21,022,439 |
| 2026-07-21 | 3.21 | 3.27 | 3.21 | 3.27 | +1.94% | 15,525,352 |
| 2026-07-20 | 3.18 | 3.22 | 3.17 | 3.20 | +0.53% | 8,799,125 |
| 2026-07-17 | 3.20 | 3.21 | 3.15 | 3.19 | -0.75% | 12,246,750 |
| 2026-07-16 | 3.22 | 3.22 | 3.19 | 3.21 | +0.41% | 11,029,617 |
| 2026-07-15 | 3.18 | 3.21 | 3.16 | 3.20 | +0.53% | 12,039,785 |
| 2026-07-14 | 3.15 | 3.20 | 3.13 | 3.18 | -0.66% | 16,168,313 |
| 2026-07-13 | 3.21 | 3.25 | 3.20 | 3.20 | -0.56% | 13,736,365 |
| 2026-07-10 | 3.18 | 3.24 | 3.18 | 3.22 | +1.29% | 13,814,776 |
| 2026-07-09 | 3.14 | 3.19 | 3.13 | 3.18 | +2.45% | 11,947,134 |
| 2026-07-08 | 3.17 | 3.17 | 3.10 | 3.10 | -3.72% | 21,166,699 |
| 2026-07-07 | 3.24 | 3.26 | 3.21 | 3.22 | -0.31% | 14,368,707 |
| 2026-07-06 | 3.19 | 3.23 | 3.19 | 3.23 | +1.51% | 15,635,179 |
| 2026-07-03 | 3.15 | 3.19 | 3.15 | 3.18 | +1.37% | 12,116,369 |
| 2026-07-02 | 3.11 | 3.19 | 3.11 | 3.14 | +0.90% | 17,667,760 |
| 2026-07-01 | 3.08 | 3.12 | 3.06 | 3.11 | +0.45% | 11,035,072 |
| 2026-06-30 | 3.09 | 3.11 | 3.07 | 3.10 | +0.39% | 10,693,741 |
| 2026-06-29 | 3.08 | 3.10 | 3.06 | 3.09 | +0.10% | 8,200,747 |
| 2026-06-26 | 3.10 | 3.12 | 3.08 | 3.08 | -0.77% | 10,610,652 |
| 2026-06-25 | 3.09 | 3.11 | 3.05 | 3.11 | +0.71% | 14,110,484 |
| 2026-06-24 | 3.17 | 3.17 | 3.09 | 3.09 | -2.56% | 22,890,555 |
| 2026-06-23 | 3.15 | 3.20 | 3.15 | 3.17 | -0.50% | 16,332,449 |
| 2026-06-22 | 3.14 | 3.18 | 3.13 | 3.18 | +1.66% | 16,753,705 |
| 2026-06-19 | 3.12 | 3.17 | 3.11 | 3.13 | -0.03% | 48,914,539 |
| 2026-06-18 | 3.14 | 3.16 | 3.12 | 3.13 | -0.38% | 22,880,910 |
| 2026-06-17 | 3.07 | 3.15 | 3.07 | 3.14 | +2.48% | 28,888,609 |
| 2026-06-16 | 3.02 | 3.07 | 3.01 | 3.07 | +1.59% | 31,420,330 |
| 2026-06-15 | 3.00 | 3.02 | 2.96 | 3.02 | +2.51% | 36,952,199 |
| 2026-06-12 | 2.87 | 2.95 | 2.87 | 2.95 | +4.10% | 27,335,961 |
| 2026-06-11 | 2.84 | 2.86 | 2.82 | 2.83 | -0.14% | 13,572,030 |
| 2026-06-10 | 2.85 | 2.86 | 2.81 | 2.83 | +0.14% | 17,026,939 |
| 2026-06-09 | 2.85 | 2.89 | 2.83 | 2.83 | -1.01% | 22,815,211 |
| 2026-06-08 | 2.86 | 2.92 | 2.85 | 2.86 | -0.76% | 20,598,871 |
| 2026-06-05 | 2.85 | 2.90 | 2.85 | 2.88 | +1.09% | 14,918,800 |
| 2026-06-04 | 2.82 | 2.85 | 2.81 | 2.85 | +0.92% | 14,540,320 |
| 2026-06-03 | 2.80 | 2.85 | 2.79 | 2.82 | +0.50% | 20,148,510 |
| 2026-06-02 | 2.86 | 2.87 | 2.80 | 2.81 | -1.02% | 28,708,850 |
| 2026-06-01 | 2.89 | 2.89 | 2.81 | 2.84 | -2.10% | 34,015,809 |
| 2026-05-29 | 2.89 | 2.93 | 2.88 | 2.90 | +0.76% | 46,205,031 |
| 2026-05-28 | 2.90 | 2.92 | 2.87 | 2.88 | -1.13% | 40,433,520 |
| 2026-05-27 | 3.01 | 3.04 | 2.90 | 2.91 | -15.45% | 74,695,172 |
| 2026-05-26 | 3.50 | 3.52 | 3.44 | 3.44 | -1.21% | 44,232,727 |
| 2026-05-25 | 3.44 | 3.50 | 3.42 | 3.48 | +2.56% | 34,502,711 |
| 2026-05-22 | 3.38 | 3.41 | 3.37 | 3.40 | +1.16% | 24,833,910 |
| 2026-05-21 | 3.35 | 3.40 | 3.35 | 3.36 | +0.30% | 25,424,561 |
| 2026-05-20 | 3.25 | 3.37 | 3.25 | 3.35 | +3.27% | 18,565,891 |
| 2026-05-19 | 3.25 | 3.29 | 3.23 | 3.24 | +0.06% | 25,196,359 |
| 2026-05-18 | 3.26 | 3.30 | 3.22 | 3.24 | -0.77% | 18,844,850 |
| 2026-05-15 | 3.27 | 3.29 | 3.23 | 3.27 | -1.63% | 28,625,811 |
| 2026-05-14 | 3.32 | 3.34 | 3.30 | 3.32 | +0.88% | 13,076,770 |
| 2026-05-13 | 3.30 | 3.30 | 3.26 | 3.29 | +1.01% | 16,875,230 |
| 2026-05-12 | 3.26 | 3.28 | 3.23 | 3.26 | -0.76% | 26,944,904 |
| 2026-05-11 | 3.34 | 3.36 | 3.28 | 3.28 | -1.08% | 15,850,640 |
| 2026-05-08 | 3.39 | 3.40 | 3.31 | 3.32 | -2.55% | 22,847,949 |
| 2026-05-07 | 3.36 | 3.45 | 3.35 | 3.41 | +2.41% | 33,288,469 |
| 2026-05-06 | 3.30 | 3.39 | 3.30 | 3.33 | +1.65% | 35,062,594 |
| 2026-05-05 | 3.21 | 3.28 | 3.15 | 3.27 | +0.65% | 34,731,910 |
| 2026-05-04 | 3.35 | 3.36 | 3.24 | 3.25 | -1.43% | 25,613,770 |
| 2026-04-30 | 3.25 | 3.32 | 3.23 | 3.30 | +0.03% | 16,347,280 |
| 2026-04-29 | 3.28 | 3.30 | 3.25 | 3.30 | +1.04% | 10,455,840 |
| 2026-04-28 | 3.19 | 3.26 | 3.18 | 3.26 | +2.87% | 14,130,220 |
| 2026-04-27 | 3.15 | 3.19 | 3.15 | 3.17 | +0.73% | 8,800,986 |
| 2026-04-24 | 3.16 | 3.17 | 3.13 | 3.15 | -0.88% | 14,874,350 |
| 2026-04-23 | 3.22 | 3.22 | 3.16 | 3.18 | -1.55% | 11,243,130 |
| 2026-04-22 | 3.31 | 3.32 | 3.23 | 3.23 | -2.03% | 12,500,300 |
| 2026-04-21 | 3.33 | 3.33 | 3.28 | 3.29 | -0.54% | 11,410,350 |
| 2026-04-20 | 3.31 | 3.34 | 3.30 | 3.31 | -1.58% | 11,464,050 |
| 2026-04-17 | 3.27 | 3.37 | 3.26 | 3.37 | +3.09% | 16,936,199 |
| 2026-04-16 | 3.34 | 3.34 | 3.25 | 3.26 | -1.60% | 17,864,840 |
| 2026-04-15 | 3.35 | 3.35 | 3.29 | 3.32 | -0.48% | 14,583,120 |
| 2026-04-14 | 3.29 | 3.34 | 3.25 | 3.33 | +2.18% | 19,012,600 |
| 2026-04-13 | 3.22 | 3.27 | 3.22 | 3.26 | -0.15% | 10,956,640 |
| 2026-04-10 | 3.25 | 3.29 | 3.22 | 3.27 | +1.08% | 14,856,520 |
| 2026-04-09 | 3.22 | 3.25 | 3.20 | 3.23 | +0.59% | 15,495,760 |
| 2026-04-08 | 3.22 | 3.25 | 3.18 | 3.21 | +4.73% | 33,774,848 |
| 2026-04-07 | 3.08 | 3.10 | 3.03 | 3.07 | +0.03% | 21,260,910 |
| 2026-04-02 | 3.06 | 3.08 | 3.02 | 3.07 | -1.92% | 17,710,070 |
| 2026-04-01 | 3.15 | 3.17 | 3.10 | 3.13 | +2.76% | 18,380,000 |
| 2026-03-31 | 3.05 | 3.09 | 3.04 | 3.04 | +0.30% | 15,394,390 |
| 2026-03-30 | 3.00 | 3.05 | 3.00 | 3.03 | +0.36% | 15,010,590 |
| 2026-03-27 | 3.07 | 3.08 | 3.01 | 3.02 | -0.92% | 10,708,900 |
| 2026-03-26 | 3.09 | 3.11 | 3.04 | 3.05 | -2.02% | 12,088,600 |
| 2026-03-25 | 3.09 | 3.12 | 3.07 | 3.11 | +2.37% | 24,089,680 |
| 2026-03-24 | 3.04 | 3.06 | 3.00 | 3.04 | +0.13% | 13,807,100 |
| 2026-03-23 | 2.94 | 3.09 | 2.89 | 3.04 | +2.12% | 22,513,070 |
| 2026-03-20 | 3.06 | 3.08 | 2.97 | 2.98 | -1.49% | 48,136,910 |
| 2026-03-19 | 3.03 | 3.05 | 2.98 | 3.02 | -1.27% | 17,267,141 |
| 2026-03-18 | 3.06 | 3.11 | 3.05 | 3.06 | +1.19% | 11,394,890 |
| 2026-03-17 | 3.03 | 3.09 | 3.02 | 3.02 | -0.59% | 12,472,280 |
| 2026-03-16 | 3.02 | 3.06 | 3.00 | 3.04 | +0.56% | 9,141,769 |
| 2026-03-13 | 3.01 | 3.08 | 2.99 | 3.02 | -0.46% | 12,315,570 |
| 2026-03-12 | 3.15 | 3.15 | 3.00 | 3.04 | -4.16% | 23,640,740 |
| 2026-03-11 | 3.12 | 3.22 | 3.12 | 3.17 | +0.70% | 18,760,689 |
| 2026-03-10 | 3.14 | 3.16 | 3.09 | 3.15 | +4.10% | 19,678,730 |
| 2026-03-09 | 2.92 | 3.04 | 2.89 | 3.02 | +1.10% | 21,179,971 |
| 2026-03-06 | 3.04 | 3.05 | 2.94 | 2.99 | -0.60% | 20,851,180 |
| 2026-03-05 | 3.07 | 3.09 | 3.00 | 3.01 | -1.54% | 20,879,980 |
| 2026-03-04 | 2.97 | 3.10 | 2.94 | 3.06 | +1.33% | 29,113,711 |
| 2026-03-03 | 3.10 | 3.11 | 2.97 | 3.02 | -3.55% | 37,863,840 |
| 2026-03-02 | 3.07 | 3.15 | 3.05 | 3.13 | -2.52% | 26,442,557 |
| 2026-02-27 | 3.27 | 3.28 | 3.21 | 3.21 | -2.20% | 30,343,320 |
| 2026-02-26 | 3.30 | 3.30 | 3.24 | 3.28 | -0.18% | 14,024,760 |
| 2026-02-25 | 3.28 | 3.29 | 3.26 | 3.29 | +1.36% | 8,076,565 |
| 2026-02-24 | 3.33 | 3.33 | 3.23 | 3.24 | -3.02% | 17,463,289 |
| 2026-02-23 | 3.31 | 3.40 | 3.31 | 3.34 | +1.70% | 21,773,150 |
| 2026-02-20 | 3.24 | 3.29 | 3.21 | 3.29 | +2.05% | 14,823,630 |
| 2026-02-19 | 3.26 | 3.27 | 3.20 | 3.22 | -0.92% | 10,477,430 |
| 2026-02-18 | 3.21 | 3.28 | 3.21 | 3.25 | +1.72% | 13,887,930 |
| 2026-02-17 | 3.16 | 3.22 | 3.16 | 3.20 | +0.63% | 22,292,949 |
| 2026-02-16 | 3.17 | 3.19 | 3.16 | 3.18 | +1.63% | 14,042,210 |
| 2026-02-13 | 3.20 | 3.25 | 3.13 | 3.13 | -2.50% | 22,126,391 |
| 2026-02-12 | 3.27 | 3.31 | 3.21 | 3.21 | -1.05% | 18,053,529 |
| 2026-02-11 | 3.26 | 3.31 | 3.22 | 3.24 | -0.67% | 15,441,130 |
| 2026-02-10 | 3.27 | 3.35 | 3.25 | 3.26 | -0.64% | 17,004,539 |
| 2026-02-09 | 3.13 | 3.29 | 3.12 | 3.28 | +5.53% | 23,890,029 |
| 2026-02-06 | 3.15 | 3.17 | 3.05 | 3.11 | -4.72% | 47,953,359 |
| 2026-02-05 | 3.40 | 3.40 | 3.26 | 3.26 | -3.77% | 12,714,320 |
| 2026-02-04 | 3.40 | 3.44 | 3.37 | 3.39 | -0.24% | 11,413,490 |
| 2026-02-03 | 3.41 | 3.46 | 3.38 | 3.40 | +0.12% | 15,955,680 |
| 2026-02-02 | 3.27 | 3.40 | 3.25 | 3.40 | +2.75% | 17,461,539 |
| 2026-01-30 | 3.22 | 3.31 | 3.19 | 3.31 | +3.93% | 20,307,820 |
| 2026-01-29 | 3.23 | 3.24 | 3.16 | 3.18 | -0.41% | 9,556,242 |
| 2026-01-28 | 3.30 | 3.31 | 3.19 | 3.19 | -3.18% | 15,698,750 |
| 2026-01-27 | 3.26 | 3.30 | 3.25 | 3.30 | +1.85% | 13,215,220 |
| 2026-01-26 | 3.21 | 3.25 | 3.20 | 3.24 | +1.44% | 8,289,538 |
| 2026-01-23 | 3.22 | 3.24 | 3.18 | 3.19 | -1.18% | 7,216,712 |
| 2026-01-22 | 3.27 | 3.27 | 3.19 | 3.23 | +0.69% | 10,883,210 |
| 2026-01-21 | 3.14 | 3.22 | 3.12 | 3.21 | +1.52% | 12,306,630 |
| 2026-01-20 | 3.17 | 3.18 | 3.07 | 3.16 | -1.59% | 35,635,238 |
| 2026-01-19 | 3.19 | 3.22 | 3.17 | 3.21 | -0.90% | 9,319,466 |
| 2026-01-16 | 3.25 | 3.25 | 3.22 | 3.24 | -0.43% | 10,552,980 |
| 2026-01-15 | 3.28 | 3.30 | 3.23 | 3.25 | +0.03% | 8,593,450 |
| 2026-01-14 | 3.32 | 3.32 | 3.24 | 3.25 | -2.31% | 17,413,490 |
| 2026-01-13 | 3.35 | 3.37 | 3.33 | 3.33 | -0.06% | 10,600,330 |
| 2026-01-12 | 3.30 | 3.33 | 3.24 | 3.33 | +0.97% | 9,978,690 |
| 2026-01-09 | 3.34 | 3.35 | 3.27 | 3.30 | -0.96% | 12,224,020 |
| 2026-01-08 | 3.29 | 3.35 | 3.27 | 3.33 | +1.15% | 7,577,694 |
| 2026-01-07 | 3.40 | 3.40 | 3.29 | 3.29 | -3.15% | 19,023,580 |
| 2026-01-06 | 3.46 | 3.48 | 3.40 | 3.40 | -0.96% | 10,090,480 |
| 2026-01-05 | 3.45 | 3.48 | 3.39 | 3.43 | -0.35% | 15,152,290 |
| 2026-01-02 | 3.37 | 3.45 | 3.35 | 3.45 | +2.41% | 19,118,840 |
| 2025-12-31 | 3.37 | 3.38 | 3.35 | 3.37 | -0.30% | 4,984,616 |
| 2025-12-30 | 3.33 | 3.38 | 3.33 | 3.38 | +1.29% | 12,474,090 |
| 2025-12-29 | 3.36 | 3.38 | 3.33 | 3.33 | -0.51% | 11,261,780 |
| 2025-12-24 | 3.34 | 3.35 | 3.32 | 3.35 | +0.00% | 2,744,175 |
| 2025-12-23 | 3.31 | 3.35 | 3.28 | 3.35 | -0.86% | 13,439,040 |
| 2025-12-22 | 3.43 | 3.43 | 3.37 | 3.38 | -1.20% | 13,372,720 |
| 2025-12-19 | 3.39 | 3.42 | 3.38 | 3.42 | +1.51% | 33,916,180 |
| 2025-12-18 | 3.37 | 3.39 | 3.34 | 3.37 | +0.39% | 12,455,730 |
| 2025-12-17 | 3.36 | 3.38 | 3.35 | 3.35 | +0.48% | 16,736,619 |
| 2025-12-16 | 3.33 | 3.39 | 3.33 | 3.34 | -0.33% | 13,119,980 |
| 2025-12-15 | 3.31 | 3.36 | 3.31 | 3.35 | +2.20% | 10,932,450 |
| 2025-12-12 | 3.35 | 3.37 | 3.28 | 3.28 | -1.38% | 11,802,210 |
| 2025-12-11 | 3.30 | 3.35 | 3.29 | 3.32 | +1.09% | 13,552,530 |
| 2025-12-10 | 3.31 | 3.31 | 3.28 | 3.29 | -1.17% | 6,260,918 |
| 2025-12-09 | 3.30 | 3.33 | 3.28 | 3.33 | +1.00% | 28,300,340 |
| 2025-12-08 | 3.26 | 3.29 | 3.24 | 3.29 | +1.45% | 11,697,240 |
| 2025-12-05 | 3.30 | 3.34 | 3.25 | 3.25 | -1.25% | 10,540,730 |
| 2025-12-04 | 3.27 | 3.29 | 3.23 | 3.29 | +1.99% | 12,098,730 |
| 2025-12-03 | 3.21 | 3.29 | 3.19 | 3.22 | +0.91% | 14,958,960 |
| 2025-12-02 | 3.20 | 3.22 | 3.18 | 3.19 | +0.82% | 11,312,500 |
| 2025-12-01 | 3.15 | 3.19 | 3.14 | 3.17 | +0.99% | 8,571,068 |
| 2025-11-28 | 3.18 | 3.19 | 3.13 | 3.14 | -1.26% | 7,564,220 |
| 2025-11-27 | 3.19 | 3.19 | 3.16 | 3.18 | -0.16% | 9,403,655 |
| 2025-11-26 | 3.15 | 3.19 | 3.13 | 3.18 | +2.18% | 9,279,217 |
| 2025-11-25 | 3.14 | 3.16 | 3.11 | 3.12 | -0.45% | 13,554,540 |
| 2025-11-24 | 3.15 | 3.16 | 3.11 | 3.13 | +1.13% | 13,079,850 |
| 2025-11-21 | 3.06 | 3.10 | 3.04 | 3.09 | -0.80% | 9,631,555 |
| 2025-11-20 | 3.15 | 3.19 | 3.12 | 3.12 | +0.26% | 9,156,558 |
| 2025-11-19 | 3.09 | 3.12 | 3.06 | 3.11 | +0.91% | 15,296,140 |
| 2025-11-18 | 3.10 | 3.13 | 3.07 | 3.08 | -2.56% | 14,359,120 |
| 2025-11-17 | 3.18 | 3.22 | 3.14 | 3.16 | -0.57% | 16,477,750 |
| 2025-11-14 | 3.21 | 3.21 | 3.12 | 3.18 | -2.09% | 22,432,230 |
| 2025-11-13 | 3.33 | 3.33 | 3.25 | 3.25 | -5.22% | 39,129,941 |
| 2025-11-12 | 3.38 | 3.45 | 3.38 | 3.43 | +1.54% | 25,568,949 |
| 2025-11-11 | 3.31 | 3.38 | 3.31 | 3.38 | +2.30% | 14,949,120 |
| 2025-11-10 | 3.29 | 3.31 | 3.27 | 3.30 | +2.26% | 20,653,189 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.38%). Worst month: Nov (-4.21%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Banco de Sabadell S.A's (SAB.MC) latest close?
3.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is SAB.MC's 52-week high and low?
3.77 high and 2.79 low over the trailing 52 weeks, as of 2026-11-02.
What is Banco de Sabadell S.A's strongest and weakest month historically?
Historically, SAB.MC's strongest calendar month has been Jul (average +13.38%) and its weakest Nov (average -4.21%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Banco de Sabadell S.A's Closelooknet score?
47 out of 100 (momentum 74 · quality 59 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SAB.MC?
Pullback inside an uptrend stack: Trades -3% vs the 50-day and +12.6% vs the 200-day average, 7.1% below the 52-week high and +41.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SAB.MC above its 50-day and 200-day moving averages?
Banco de Sabadell S.A trades 3.0% below its 50-day and 12.6% above its 200-day moving average (0.8% below its 20-day). As of 2026-11-02.