BME · SAB · stock
Banco de Sabadell, S.A. (SAB) stock price history
Every BME trading session of Banco de Sabadell, S.A. from Jan 17, 2000 to Nov 13, 2026: 6,737 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAB adjusted close, 2000 to 2026
- €3.77
- All time high, 2026
- €3.80
- 52 week high, €2.47 low
- 6,737
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAB key facts
- Banco de Sabadell, S.A. (SAB) closed at €3.75 on Nov 13, 2026 on BME.
- SAB's all time high close is €3.77, set on Nov 10, 2026; its all time low close is €0.1684 on Oct 29, 2020.
- SAB's 52 week range is €2.47 to €3.80.
- SAB returned +37.8% over the year to Nov 13, 2026 and +734.5% over five years.
- Over ten years SAB returned +420%, +17.9% a year compounded.
- SAB's deepest drawdown was -92.6% from Feb 20, 2007 to Oct 29, 2020.
- DataCedar holds 6,737 daily sessions of SAB history from Jan 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAB price chart, 2000 to 2026
SAB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +4.5% |
| 6 months | +33.3% |
| Year to date | +30.0% |
| 1 year | +37.8% |
| 3 years | +307.1% |
| 5 years | +734.5% |
| 10 years | +420.4% |
| Since Jan 17, 2000 | +302.0% |
| Compound annual growth, 26.8 years | +5.3% |
SAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.77 on Nov 10, 2026
- All time low close
- €0.1684 on Oct 29, 2020
- 52 week high
- €3.80 on Nov 11, 2026
- 52 week low
- €2.47 on Mar 9, 2026
- Deepest drawdown
- -92.6% from Feb 20, 2007 to Oct 29, 2020, recovered May 19, 2025
- Best single session
- +31.7% on Apr 18, 2001
- Worst single session
- -19.3% on Jun 24, 2016
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 4.0×
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2020, -64%
SAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.88 | €3.80 | €2.47 | €3.75 | +30.4% | 4B | 219 |
| 2025 | €1.47 | €2.89 | €1.41 | €2.88 | +95.6% | 4B | 255 |
| 2024 | €0.8295 | €1.54 | €0.8137 | €1.47 | +79.3% | 5.9B | 255 |
| 2023 | €0.6245 | €0.9782 | €0.6226 | €0.8200 | +32.5% | 7.5B | 255 |
| 2022 | €0.3957 | €0.6322 | €0.3737 | €0.6188 | +58.1% | 10.6B | 257 |
| 2021 | €0.2371 | €0.4917 | €0.2271 | €0.3914 | +67.2% | 8.4B | 255 |
| 2020 | €0.6655 | €0.6839 | €0.1654 | €0.2341 | -64.4% | 15.1B | 256 |
| 2019 | €0.5955 | €0.6918 | €0.4373 | €0.6586 | +8.7% | 7.8B | 256 |
| 2018 | €0.9586 | €1.12 | €0.5755 | €0.6061 | -36.5% | 6.9B | 250 |
| 2017 | €0.7421 | €1.12 | €0.7242 | €0.9546 | +29.0% | 6.9B | 249 |
| 2016 | €0.8547 | €0.9972 | €0.5867 | €0.7398 | -14.2% | 7.9B | 257 |
| 2015 | €0.9461 | €1.26 | €0.8320 | €0.8626 | -7.1% | 8.8B | 253 |
| 2014 | €0.7919 | €1.15 | €0.7609 | €0.9287 | +17.2% | 8.7B | 251 |
| 2013 | €0.7665 | €0.8245 | €0.4907 | €0.7927 | +5.1% | 4.6B | 252 |
| 2012 | €0.9032 | €0.9133 | €0.4524 | €0.7539 | -16.2% | 3.2B | 250 |
| 2011 | €0.8836 | €1.09 | €0.6723 | €0.8992 | +3.4% | 3B | 255 |
| 2010 | €1.10 | €1.30 | €0.8412 | €0.8694 | -20.1% | 2.6B | 256 |
| 2009 | €1.28 | €1.44 | €0.7751 | €1.09 | -14.9% | 1.4B | 254 |
| 2008 | €1.85 | €1.85 | €1.19 | €1.28 | -31.1% | 2.2B | 254 |
| 2007 | €2.06 | €2.31 | €1.57 | €1.85 | -9.9% | 2.6B | 254 |
| 2006 | €1.32 | €2.08 | €1.31 | €2.06 | +56.6% | 1.9B | 252 |
| 2005 | €0.9921 | €1.34 | €0.9805 | €1.32 | +32.6% | 1.6B | 259 |
| 2004 | €0.9590 | €1.09 | €0.8813 | €0.9921 | +4.1% | 1.5B | 253 |
| 2003 | €0.7498 | €1.02 | €0.6575 | €0.9534 | +27.1% | 154.9M | 254 |
| 2002 | €0.7997 | €0.9049 | €0.7064 | €0.7498 | -6.2% | 116.7M | 257 |
| 2001 | €0.9482 | €1.28 | €0.6838 | €0.7997 | -14.3% | 540.1M | 244 |
| 2000 | €0.9380 | €0.9584 | €0.8768 | €0.9329 | n/a | 924.7K | 175 |
SAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €3.75 | +9.2% |
| October 2026 | €3.43 | -5.9% |
| September 2026 | €3.65 | +0.5% |
| August 2026 | €3.63 | +9.3% |
| July 2026 | €3.33 | +7.3% |
| June 2026 | €3.10 | +6.9% |
| May 2026 | €2.90 | +2.9% |
| April 2026 | €2.82 | +8.4% |
| March 2026 | €2.60 | -5.1% |
| February 2026 | €2.74 | -2.9% |
| January 2026 | €2.83 | -1.8% |
| December 2025 | €2.88 | +9.5% |
About the SAB data
Daily bars. 6,737 sessions from Jan 17, 2000 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ASAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
SAB share price history
