OTC Markets OTCPK - Delayed Quote
USD
Banco de Sabadell, S.A. (BNDSF)
3.8800
0.0000
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 29, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 28, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 27, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 26, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 23, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 22, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 21, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 20, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 19, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 16, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 15, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 14, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Oct 13, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
4,172
Oct 12, 2026
3.8700
3.8700
3.8700
3.8700
3.8700
1,092
Oct 9, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
-
Oct 8, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
-
Oct 7, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
-
Oct 6, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
754
Oct 5, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 2, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 1, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 30, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 29, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 28, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 25, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 24, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 23, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 22, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 21, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 18, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 17, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 16, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 15, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 14, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 11, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 10, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 9, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 8, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Sep 4, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
32,284
Sep 3, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
-
Sep 2, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
-
Sep 1, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
-
Aug 31, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
-
Aug 28, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
-
Aug 27, 2026
4.1980
4.1980
4.1980
4.1980
4.1980
2,994
Aug 26, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Aug 25, 2026
4.1400
4.2900
4.1400
4.2900
4.2900
3,578
Aug 24, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 21, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 20, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 19, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 18, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 17, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
-
Aug 14, 2026
4.0400
4.0400
4.0400
4.0400
4.0400
69,179
Aug 13, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
-
Aug 12, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
-
Aug 11, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
-
Aug 10, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
-
Aug 7, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
-
Aug 6, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
17,752
Aug 5, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Aug 4, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Aug 3, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jul 31, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
300
Jul 30, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
-
Jul 29, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
-
Jul 28, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
-
Jul 27, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
-
Jul 24, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
335
Jul 23, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
1,166
Jul 22, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
-
Jul 21, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
-
Jul 20, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
-
Jul 17, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
1,600
Jul 16, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
-
Jul 15, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
-
Jul 14, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
2,909
Jul 13, 2026
3.6000
3.6000
3.6000
3.6000
3.6000
5,000
Jul 10, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Jul 9, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Jul 8, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Jul 7, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Jul 6, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
351
Jul 2, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Jul 1, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
6,669
Jun 30, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Jun 29, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Jun 26, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Jun 25, 2026
3.5500
3.6400
3.5500
3.6400
3.6400
295
Jun 24, 2026
3.6000
3.6000
3.6000
3.6000
3.6000
-
Jun 23, 2026
3.6000
3.6000
3.6000
3.6000
3.6000
-
Jun 22, 2026
3.6000
3.6000
3.6000
3.6000
3.6000
250
Jun 18, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
2,000
Jun 17, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
715
Jun 16, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 15, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 12, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 11, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 10, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 9, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
-
Jun 8, 2026
3.3100
3.3100
3.3100
3.3100
3.3100
180
Jun 5, 2026
3.4400
3.4400
3.4400
3.4400
3.4400
522
Jun 4, 2026
3.3140
3.3140
3.3140
3.3140
3.3140
727
Jun 3, 2026
3.2940
3.2940
3.2940
3.2940
3.2940
150
Jun 2, 2026
3.2960
3.2960
3.2960
3.2960
3.2960
222
Jun 1, 2026
3.3050
3.3050
3.3000
3.3000
3.3000
55,448
May 29, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
May 28, 2026
3.5100
3.5100
3.3464
3.5000
3.5000
4,800
May 27, 2026
0.55828494
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
4.1300
4.1300
4.1300
4.1300
4.1300
-
May 26, 2026
4.1300
4.1300
4.1300
4.1300
3.6300
-
May 22, 2026
4.1300
4.1300
4.1300
4.1300
3.6300
100
May 21, 2026
3.8764
3.8764
3.8764
3.8764
3.4071
-
May 20, 2026
3.8764
3.8764
3.8764
3.8764
3.4071
-
May 19, 2026
3.8764
3.8764
3.8764
3.8764
3.4071
-
May 18, 2026
3.8764
3.8764
3.8764
3.8764
3.4071
-
May 15, 2026
3.8764
3.8764
3.8764
3.8764
3.4071
-
May 14, 2026
3.7500
3.8764
3.7500
3.8764
3.4071
400
May 13, 2026
3.8000
3.8000
3.7100
3.7100
3.2608
463
May 12, 2026
3.9200
3.9200
3.9200
3.9200
3.4454
-
May 11, 2026
3.9200
3.9200
3.9200
3.9200
3.4454
-
May 8, 2026
3.9200
3.9200
3.9200
3.9200
3.4454
-
May 7, 2026
3.9200
3.9200
3.9200
3.9200
3.4454
-
May 6, 2026
3.9200
3.9200
3.9200
3.9200
3.4454
200
May 5, 2026
3.8875
3.8875
3.8875
3.8875
3.4169
-
May 4, 2026
3.8875
3.8875
3.8875
3.8875
3.4169
100
May 1, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 30, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 29, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 28, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 27, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 24, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 23, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 22, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
-
Apr 21, 2026
4.0500
4.0500
4.0500
4.0500
3.5597
2,500
Apr 20, 2026
3.9580
3.9580
3.9580
3.9580
3.4788
-
Apr 17, 2026
4.0000
4.0000
3.9580
3.9580
3.4788
400
Apr 16, 2026
3.9050
3.9050
3.9050
3.9050
3.4322
-
Apr 15, 2026
3.9050
3.9050
3.9050
3.9050
3.4322
227
Apr 14, 2026
3.8200
3.8200
3.8200
3.8200
3.3575
-
Apr 13, 2026
3.8200
3.8200
3.8200
3.8200
3.3575
-
Apr 10, 2026
3.8200
3.8200
3.8200
3.8200
3.3575
100
Apr 9, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Apr 8, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Apr 7, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Apr 6, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Apr 2, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Apr 1, 2026
3.3600
3.3600
3.3600
3.3600
2.9532
-
Mar 31, 2026
3.5000
3.5000
3.3600
3.3600
2.9532
16,963
Mar 30, 2026
3.4500
3.4500
3.4500
3.4500
3.0323
1,000
Mar 27, 2026
3.4645
3.4645
3.4645
3.4645
3.0451
750
Mar 26, 2026
3.4512
3.4512
3.4512
3.4512
3.0334
-
Mar 25, 2026
3.4512
3.4512
3.4512
3.4512
3.0334
-
Mar 24, 2026
3.4512
3.4512
3.4512
3.4512
3.0334
-
Mar 23, 2026
3.4512
3.4512
3.4512
3.4512
3.0334
1,000
Mar 20, 2026
3.5000
3.5000
3.5000
3.5000
3.0763
-
Mar 19, 2026
3.3780
3.5000
3.3780
3.5000
3.0763
2,169
Mar 18, 2026
3.3500
3.3500
3.3500
3.3500
2.9444
910
Mar 17, 2026
3.4500
3.4500
3.4500
3.4500
3.0323
-
Mar 16, 2026
3.4500
3.4500
3.4500
3.4500
3.0323
104,343
Mar 13, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
305
Mar 12, 2026
3.3700
3.6000
3.3700
3.6000
3.1642
10,116
Mar 11, 2026
3.7000
3.7000
3.7000
3.7000
3.2521
100
Mar 10, 2026
3.3400
3.3400
3.3400
3.3400
2.9356
-
Mar 9, 2026
3.3400
3.3400
3.3400
3.3400
2.9356
-
Mar 6, 2026
3.3400
3.3400
3.3400
3.3400
2.9356
309
Mar 5, 2026
3.5200
3.5200
3.5200
3.5200
3.0938
-
Mar 4, 2026
3.5200
3.5200
3.5200
3.5200
3.0938
2,088
Mar 3, 2026
3.5200
3.5200
3.5200
3.5200
3.0938
-
Mar 2, 2026
3.5300
3.5300
3.5200
3.5200
3.0938
1,494
Feb 27, 2026
3.8000
3.8000
3.8000
3.8000
3.3400
1,000
Feb 26, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 25, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 24, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 23, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 20, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 19, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 18, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Feb 17, 2026
3.6300
3.7075
3.6300
3.6300
3.1905
1,179
Feb 13, 2026
3.9000
3.9000
3.9000
3.9000
3.4278
-
Feb 12, 2026
3.9000
3.9000
3.9000
3.9000
3.4278
-
Feb 11, 2026
3.9000
3.9000
3.9000
3.9000
3.4278
-
Feb 10, 2026
3.9000
3.9000
3.9000
3.9000
3.4278
-
Feb 9, 2026
3.9000
3.9000
3.9000
3.9000
3.4278
1,514
Feb 6, 2026
3.8500
3.8500
3.8500
3.8500
3.3839
-
Feb 5, 2026
3.8500
3.8500
3.8500
3.8500
3.3839
-
Feb 4, 2026
3.8500
3.8500
3.8500
3.8500
3.3839
-
Feb 3, 2026
3.8500
3.8500
3.8500
3.8500
3.3839
1,229
Feb 2, 2026
3.6400
3.6400
3.6400
3.6400
3.1993
-
Jan 30, 2026
3.6400
3.6400
3.6400
3.6400
3.1993
-
Jan 29, 2026
3.6900
3.7800
3.6400
3.6400
3.1993
11,366
Jan 28, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Jan 27, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Jan 26, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Jan 23, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
-
Jan 22, 2026
3.6300
3.6300
3.6300
3.6300
3.1905
312
Jan 21, 2026
3.7400
3.7450
3.7400
3.7450
3.2916
5,978
Jan 20, 2026
3.7600
3.7600
3.7600
3.7600
3.3048
-
Jan 16, 2026
3.7600
3.7600
3.7600
3.7600
3.3048
3,978
Jan 15, 2026
3.8000
3.8000
3.8000
3.8000
3.3400
-
Jan 14, 2026
3.8000
3.8000
3.8000
3.8000
3.3400
-
Jan 13, 2026
3.8000
3.8000
3.8000
3.8000
3.3400
-
Jan 12, 2026
3.8000
3.8000
3.8000
3.8000
3.3400
-
Jan 9, 2026
3.8500
3.8500
3.8000
3.8000
3.3400
1,800
Jan 8, 2026
3.9700
3.9700
3.9700
3.9700
3.4894
-
Jan 7, 2026
3.9700
3.9700
3.9700
3.9700
3.4894
600
Jan 6, 2026
4.1140
4.1500
4.1140
4.1500
3.6476
49,763
Jan 5, 2026
3.9900
3.9900
3.9900
3.9900
3.5069
-
Jan 2, 2026
4.0000
4.0000
3.9900
3.9900
3.5069
11,407
Dec 31, 2025
3.8765
3.8765
3.8765
3.8765
3.4072
-
Dec 30, 2025
3.8765
3.8765
3.8765
3.8765
3.4072
150
Dec 29, 2025
3.9400
3.9400
3.9400
3.9400
3.4630
-
Dec 26, 2025
3.9400
3.9400
3.9400
3.9400
3.4630
-
Dec 24, 2025
3.9400
3.9400
3.9400
3.9400
3.4630
-
Dec 23, 2025
0.07815989
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
3.9400
3.9400
3.9400
3.9400
3.4630
-
Dec 22, 2025
3.9400
3.9400
3.9400
3.9400
3.4015
2,215
Dec 19, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
-
Dec 18, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
-
Dec 17, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
-
Dec 16, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
-
Dec 15, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
-
Dec 12, 2025
3.7500
3.7500
3.7500
3.7500
3.2374
3,382
Dec 11, 2025
3.9050
3.9050
3.9050
3.9050
3.3713
1,141
Dec 10, 2025
3.8300
3.8300
3.8300
3.8300
3.3065
-
Dec 9, 2025
3.8300
3.8300
3.8300
3.8300
3.3065
-
Dec 8, 2025
3.8300
3.8300
3.8300
3.8300
3.3065
-
Dec 5, 2025
3.8300
3.8300
3.8300
3.8300
3.3065
-
Dec 4, 2025
3.8300
3.8300
3.8300
3.8300
3.3065
567
Dec 3, 2025
3.6950
3.6950
3.6950
3.6950
3.1900
-
Dec 2, 2025
3.6950
3.6950
3.6950
3.6950
3.1900
-
Dec 1, 2025
3.6950
3.6950
3.6950
3.6950
3.1900
127
Nov 28, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 26, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 25, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 24, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 21, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 20, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
-
Nov 19, 2025
3.5415
3.5415
3.5415
3.5415
3.0574
300
Nov 18, 2025
3.5800
3.5800
3.5800
3.5800
3.0907
66,215
Nov 17, 2025
3.5100
3.5100
3.5100
3.5100
3.0302
225
Nov 14, 2025
3.6700
3.6700
3.6700
3.6700
3.1684
3,411
Nov 13, 2025
3.9700
3.9700
3.9700
3.9700
3.4274
150
Nov 12, 2025
3.8000
3.8000
3.8000
3.8000
3.2806
-
Nov 11, 2025
3.8000
3.8000
3.8000
3.8000
3.2806
-
Nov 10, 2025
3.8000
3.8000
3.8000
3.8000
3.2806
-
Nov 7, 2025
3.8000
3.8000
3.8000
3.8000
3.2806
-
Nov 6, 2025
3.8000
3.8000
3.8000
3.8000
3.2806
300
Nov 5, 2025
3.9200
3.9200
3.9200
3.9200
3.3842
-
Nov 4, 2025
3.8700
3.9200
3.8700
3.9200
3.3842
16,250
Nov 3, 2025
3.6920
3.6920
3.6920
3.6920
3.1874
1,050
Oct 31, 2025
3.5600
3.5600
3.5600
3.5600
3.0734
-
