Xetra · BDSB · stock
Banco de Sabadell, S.A. (BDSB) stock price history
Every Xetra trading session of Banco de Sabadell, S.A. from Sep 8, 2016 to Sep 28, 2026: 202 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.
BDSB adjusted close, 2016 to 2026
- €3.75
- All time high, 2026
- €3.75
- 52 week high, €2.42 low
- 202
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BDSB key facts
- Banco de Sabadell, S.A. (BDSB) closed at €3.70 on Sep 28, 2026 on Xetra.
- BDSB's all time high close is €3.75, set on Sep 7, 2026; its all time low close is €2.42 on Jan 27, 2026.
- BDSB's 52 week range is €2.42 to €3.75.
- BDSB returned +31.7% over the year to Sep 28, 2026 and +31.7% over five years.
- Over ten years BDSB returned +32%, +2.8% a year compounded.
- BDSB's deepest drawdown was -14.0% from Oct 20, 2016 to Jan 27, 2026.
- DataCedar holds 202 daily sessions of BDSB history from Sep 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BDSB price chart, 2016 to 2026
BDSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +20.1% |
| 6 months | +42.1% |
| Year to date | +31.7% |
| 1 year | +31.7% |
| 3 years | +31.7% |
| 5 years | +31.7% |
| 10 years | +31.7% |
| Since Sep 8, 2016 | +31.7% |
| Compound annual growth, 10.1 years | +2.8% |
BDSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.75 on Sep 7, 2026
- All time low close
- €2.42 on Jan 27, 2026
- 52 week high
- €3.75 on Sep 22, 2026
- 52 week low
- €2.42 on Jan 27, 2026
- Deepest drawdown
- -14.0% from Oct 20, 2016 to Jan 27, 2026, recovered Feb 2, 2026
- Best single session
- +11.1% on Jan 29, 2026
- Worst single session
- -14.0% on Jan 27, 2026
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 45%
BDSB 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. 2016 starts on Sep 8, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.42 | €3.75 | €2.42 | €3.70 | +31.7% | 2.8M | 172 |
| 2016 | €2.81 | €2.81 | €2.81 | €2.81 | n/a | 0 | 30 |
BDSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.70 | +2.5% |
| August 2026 | €3.62 | +8.9% |
| July 2026 | €3.32 | +7.0% |
| June 2026 | €3.11 | +7.3% |
| May 2026 | €2.89 | +3.3% |
| April 2026 | €2.80 | +6.7% |
| March 2026 | €2.63 | -5.0% |
| February 2026 | €2.76 | -1.3% |
| January 2026 | €2.80 | -0.5% |
| October 2016 | €2.81 | 0.0% |
| September 2016 | €2.81 | n/a |
About the BDSB data
Daily bars. 202 sessions from Sep 8, 2016 to Sep 28, 2026, one row per Xetra 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 Xetra 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 Sep 8, 2016, 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/BDSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BDSB share price history
