What is the all time high of SAB?

Banco de Sabadell, S.A. (SAB) closed at its highest ever adjusted price, €3.76, on Sep 25, 2026. Its lowest close was €0.1684 on Oct 29, 2020.

How much has SAB returned over the last 10 years?

+500.2% in price terms from the close ten years before Sep 28, 2026, which is +19.6% a year compounded. Over one year the return is +32.1%; over five years +695.8%.

What was the worst drawdown in SAB history?

-92.6% from the Feb 20, 2007 peak to the Oct 29, 2020 trough on adjusted closes; the previous peak was regained on May 19, 2025.

How far back does SAB historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,865 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SAB historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SAB historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SAB?

Among complete calendar years, 2025 was the best at +95.6% and 2020 the worst at -64.4%, measured close to close.

BME · SAB · stock

Banco de Sabadell, S.A. (SAB) stock price history

Every BME trading session of Banco de Sabadell, S.A. from Jan 3, 2000 to Sep 28, 2026: 6,865 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.

Get SAB data, free key Year by year table

SAB adjusted close, 2000 to 2026

SABBanco de Sabadell, S.A.

€3.69+32.1% over one year

€3.76
All time high, 2026: €3.77
52 week high, €2.44 low: 6,865
Daily sessions since 2000

Last updated Sep 28, 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 €3.69 on Sep 28, 2026 on BME.
SAB's all time high close is €3.76, set on Sep 25, 2026; its all time low close is €0.1684 on Oct 29, 2020.
SAB's 52 week range is €2.44 to €3.77.
SAB returned +32.1% over the year to Sep 28, 2026 and +695.8% over five years.
Over ten years SAB returned +500%, +19.6% a year compounded.
SAB's deepest drawdown was -92.6% from Feb 20, 2007 to Oct 29, 2020.
DataCedar holds 6,865 daily sessions of SAB history from Jan 3, 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.7%
3 months	+19.6%
6 months	+42.8%
Year to date	+27.9%
1 year	+32.1%
3 years	+367.1%
5 years	+695.8%
10 years	+500.2%
Since Jan 3, 2000	+291.3%
Compound annual growth, 26.7 years	+5.2%

SAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €3.76 on Sep 25, 2026
All time low close: €0.1684 on Oct 29, 2020
52 week high: €3.77 on Sep 28, 2026
52 week low: €2.44 on Oct 17, 2025
Deepest drawdown: -92.6% from Feb 20, 2007 to Oct 29, 2020, recovered May 19, 2025
Best single session: +30.3% on Apr 18, 2001
Worst single session: -19.3% on Jun 24, 2016
Volatility, 1 year annualised: 27.3%
Sessions closing higher, 1 year: 55%
Growth of 1 since 2000: 3.9×
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 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€2.88	€3.77	€2.47	€3.69	+28.3%	3.6B	189
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	256
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%	8.5B	256
2020	€0.6655	€0.6839	€0.1654	€0.2341	-64.4%	15.2B	257
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%	7B	254
2017	€0.7421	€1.12	€0.7242	€0.9546	+29.0%	7B	255
2016	€0.8547	€0.9972	€0.5867	€0.7398	-14.2%	7.9B	257
2015	€0.9461	€1.26	€0.8320	€0.8626	-7.7%	8.9B	256
2014	€0.7919	€1.15	€0.7609	€0.9343	+17.9%	8.8B	255
2013	€0.7665	€0.8245	€0.4907	€0.7927	+5.1%	5.3B	255
2012	€0.9032	€0.9133	€0.4524	€0.7539	-16.2%	3.4B	256
2011	€0.8836	€1.09	€0.6723	€0.8992	+3.4%	3B	257
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%	2.7B	255
2006	€1.32	€2.08	€1.31	€2.06	+56.6%	1.9B	255
2005	€0.9921	€1.34	€0.9805	€1.32	+32.6%	1.6B	260
2004	€0.9534	€1.09	€0.8813	€0.9921	+4.1%	1.6B	262
2003	€0.7498	€1.02	€0.6575	€0.9534	+27.1%	159M	261
2002	€0.7997	€0.9049	€0.7064	€0.7498	-6.2%	122.4M	261
2001	€0.9329	€1.28	€0.6838	€0.7997	-14.3%	545.5M	261
2000	€0.9431	€0.9584	€0.8768	€0.9329	n/a	1.3M	260

SAB monthly closes, last 12 months

Month	Month end close	Change
September 2026	€3.69	+1.6%
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%
November 2025	€2.63	-3.2%
October 2025	€2.71	-1.7%

About the SAB data

Daily bars. 6,865 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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 3, 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/SAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BME

REP Repsol, S.A.
RIO Bodegas Riojanas, S.A.
RLIA Realia Business, S.A.
ROVI Laboratorios Farmaceuticos Rovi, S.A.
SAI Substrate Artificial Inteligence, S.A.
SAN Banco Santander, S.A.
SCO Seresco S.A.
SCYR Sacyr, S.A.

Browse BME

Historical data guides

Common questions

SAB share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market