NYSE:SBS | Historical Stock Price | COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.38$0.99$2.57$6.66$17.262002-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.01$6.254,041,500——
2019-12-30$3.01$6.263,811,500——
2019-12-27$3.02$6.274,104,500——
2019-12-26$3.03$6.303,996,500——
2019-12-24$2.95$6.121,023,500——
2019-12-23$2.93$6.104,332,000——
2019-12-20$2.90$6.0213,999,500——
2019-12-19$2.93$6.095,130,000——
2019-12-18$2.90$6.024,723,000——
2019-12-17$2.85$5.926,234,500——
2019-12-16$2.87$5.977,455,000——
2019-12-13$2.83$5.879,061,000——
2019-12-12$2.89$6.0010,289,000——
2019-12-11$2.98$6.2010,825,500——
2019-12-10$2.87$5.975,986,000——
2019-12-09$2.86$5.949,378,500——
2019-12-06$2.82$5.867,545,000——
2019-12-05$2.78$5.785,702,000——
2019-12-04$2.75$5.7113,266,000——
2019-12-03$2.71$5.636,268,000——
2019-12-02$2.72$5.669,930,500——
2019-11-29$2.68$5.564,628,000——
2019-11-27$2.56$5.329,008,500——
2019-11-26$2.54$5.2817,207,000——
2019-11-25$2.57$5.345,553,500——
2019-11-22$2.60$5.409,362,000——
2019-11-21$2.54$5.288,904,500——
2019-11-20$2.49$5.176,461,000——
2019-11-19$2.44$5.074,013,000——
2019-11-18$2.48$5.146,282,500——
2019-11-15$2.54$5.294,160,500——
2019-11-14$2.44$5.075,685,500——
2019-11-13$2.45$5.098,951,500——
2019-11-12$2.49$5.164,519,500——
2019-11-11$2.56$5.326,664,000——
2019-11-08$2.57$5.345,837,000——
2019-11-07$2.66$5.522,946,500——
2019-11-06$2.65$5.514,367,000——
2019-11-05$2.72$5.653,119,500——
2019-11-04$2.73$5.684,764,000——
2019-11-01$2.74$5.6915,298,500——
2019-10-31$2.71$5.638,732,500——
2019-10-30$2.73$5.689,665,000——
2019-10-29$2.65$5.505,752,500——
2019-10-28$2.62$5.443,589,000——
2019-10-25$2.62$5.456,824,500——
2019-10-24$2.63$5.464,790,500——
2019-10-23$2.66$5.5313,061,500——
2019-10-22$2.56$5.339,459,000——
2019-10-21$2.48$5.151,910,000——
2019-10-18$2.47$5.136,593,000——
2019-10-17$2.44$5.074,131,500——
2019-10-16$2.47$5.136,052,000——
2019-10-15$2.39$4.964,056,500——
2019-10-14$2.41$5.003,331,000——
2019-10-11$2.45$5.093,670,500——
2019-10-10$2.40$4.996,802,500——
2019-10-09$2.44$5.075,721,500——
2019-10-08$2.38$4.956,592,000——
2019-10-07$2.36$4.904,188,500——
2019-10-04$2.48$5.145,828,000——
2019-10-03$2.43$5.056,000,000——
2019-10-02$2.35$4.884,128,000——
2019-10-01$2.38$4.955,510,000——
2019-09-30$2.38$4.947,833,500——
2019-09-27$2.32$4.822,759,500——
2019-09-26$2.33$4.8415,756,000——
2019-09-25$2.32$4.828,892,000——
2019-09-24$2.33$4.844,040,000——
2019-09-23$2.33$4.845,906,000——
2019-09-20$2.38$4.9411,999,000——
2019-09-19$2.42$5.035,080,000——
2019-09-18$2.43$5.044,799,000——
2019-09-17$2.47$5.133,812,500——
2019-09-16$2.46$5.126,332,000——
2019-09-13$2.48$5.166,253,000——
2019-09-12$2.54$5.276,755,000——
2019-09-11$2.51$5.216,090,000——
2019-09-10$2.46$5.109,017,500——
2019-09-09$2.39$4.9614,713,000——
2019-09-06$2.53$5.256,695,000——
2019-09-05$2.53$5.265,290,000——
2019-09-04$2.48$5.164,912,000——
2019-09-03$2.40$4.995,414,000——
2019-08-30$2.48$5.145,194,500——
2019-08-29$2.44$5.086,327,000——
2019-08-28$2.43$5.048,452,000——
2019-08-27$2.44$5.066,970,500——
2019-08-26$2.48$5.1610,701,500——
2019-08-23$2.53$5.269,721,000——
2019-08-22$2.68$5.569,006,000——
2019-08-21$2.72$5.657,004,500——
2019-08-20$2.59$5.374,971,000——
2019-08-19$2.57$5.334,831,000——
2019-08-16$2.63$5.469,812,000——
2019-08-15$2.63$5.4611,350,500——
2019-08-14$2.75$5.716,241,500——
2019-08-13$2.89$6.007,319,000——
2019-08-12$2.88$5.996,676,000——
2019-08-09$2.90$6.035,209,000——
2019-08-08$2.87$5.958,419,500——
2019-08-07$2.74$5.707,342,500——
2019-08-06$2.75$5.716,218,500——
2019-08-05$2.71$5.638,621,500——
2019-08-02$2.86$5.949,285,500——
2019-08-01$2.85$5.9211,189,000——
2019-07-31$2.78$5.7811,733,000——
2019-07-30$2.80$5.826,222,500——
2019-07-29$2.74$5.695,300,000——
2019-07-26$2.77$5.765,813,500——
2019-07-25$2.74$5.684,630,000——
2019-07-24$2.78$5.777,552,000——
2019-07-23$2.76$5.746,404,500——
2019-07-22$2.79$5.796,941,500——
2019-07-19$2.79$5.8012,467,500——
2019-07-18$2.87$5.969,624,500——
2019-07-17$2.72$5.6613,597,500——
2019-07-16$2.68$5.566,441,500——
2019-07-15$2.72$5.654,623,000——
2019-07-12$2.75$5.719,263,500——
2019-07-11$2.76$5.7411,585,000——
2019-07-10$2.63$5.4711,625,000——
2019-07-09$2.56$5.314,642,500——
2019-07-08$2.56$5.323,714,000——
2019-07-05$2.56$5.327,614,500——
2019-07-03$2.44$5.086,360,500——
2019-07-02$2.48$5.146,783,500——
2019-07-01$2.47$5.149,370,000——
2019-06-28$2.43$5.064,801,000——
2019-06-27$2.39$4.966,689,000——
2019-06-26$2.36$4.913,914,000——
2019-06-25$2.38$4.955,006,000——
2019-06-24$2.42$5.035,058,000——
2019-06-21$2.46$5.109,775,500——
2019-06-20$2.51$5.213,672,500——
2019-06-19$2.46$5.119,325,500——
2019-06-18$2.41$5.027,177,000——
2019-06-17$2.40$4.9810,128,000——
2019-06-14$2.37$4.9311,532,500——
2019-06-13$2.47$5.146,796,500——
2019-06-12$2.41$5.009,955,000——
2019-06-11$2.44$5.0712,655,000——
2019-06-10$2.44$5.076,067,500——
2019-06-07$2.47$5.125,467,500——
2019-06-06$2.49$5.1812,092,000——
2019-06-05$2.50$5.198,863,000——
2019-06-04$2.51$5.2128,491,000——
2019-06-03$2.26$4.698,425,500——
2019-05-31$2.25$4.679,084,500——
2019-05-30$2.23$4.6210,113,500——
2019-05-29$2.22$4.6010,735,000——
2019-05-28$2.12$4.4022,693,500——
2019-05-24$2.01$4.185,649,500——
2019-05-23$2.04$4.2311,891,500——
2019-05-22$2.09$4.3423,198,500——
2019-05-21$2.02$4.1919,796,500——
2019-05-20$1.98$4.1215,609,000——
2019-05-17$1.93$4.0122,433,500——
2019-05-16$2.00$4.1517,274,500——
2019-05-15$2.12$4.408,633,000——
2019-05-14$2.16$4.508,135,000——
2019-05-13$2.14$4.4411,516,000——
2019-05-10$2.29$4.7610,092,500——
2019-05-09$2.42$5.0311,407,500——
2019-05-08$2.44$5.0712,625,500——
2019-05-07$2.39$4.9615,529,000——
2019-05-06$2.35$4.899,854,500——
2019-05-03$2.37$4.939,419,500——
2019-05-02$2.35$4.8714,580,500——
2019-05-01$2.36$4.905,940,000——
2019-04-30$2.39$4.977,108,500——
2019-04-29$2.43$4.9215,725,000——
2019-04-26$2.36$4.7813,188,000——
2019-04-25$2.24$4.548,569,000——
2019-04-24$2.12$4.305,864,000——
2019-04-23$2.14$4.3312,099,500——
2019-04-22$2.12$4.305,421,000——
2019-04-18$2.09$4.247,082,500——
2019-04-17$2.07$4.1917,901,000——
2019-04-16$2.11$4.2710,859,000——
2019-04-15$2.04$4.1324,673,500——
2019-04-12$2.00$4.0426,408,500——
2019-04-11$2.08$4.216,974,500——
2019-04-10$2.09$4.2419,532,500——
2019-04-09$2.08$4.2211,773,500——
2019-04-08$2.11$4.2811,499,000——
2019-04-05$2.10$4.2512,993,500——
2019-04-04$2.15$4.356,966,500——
2019-04-03$2.10$4.2612,904,000——
2019-04-02$2.10$4.2515,701,000——
2019-04-01$2.16$4.3710,552,000——
2019-03-29$2.12$4.2910,831,500——
2019-03-28$2.08$4.2212,582,500——
2019-03-27$2.00$4.0610,512,500——
2019-03-26$2.13$4.328,905,000——
2019-03-25$2.09$4.248,931,000——
2019-03-22$2.06$4.1815,945,000——
2019-03-21$2.21$4.4712,925,500——
2019-03-20$2.27$4.614,425,000——
2019-03-19$2.29$4.644,104,000——
2019-03-18$2.30$4.678,862,000——
2019-03-15$2.27$4.619,034,500——
2019-03-14$2.23$4.528,736,000——
2019-03-13$2.24$4.549,783,500——
2019-03-12$2.23$4.5311,171,000——
2019-03-11$2.12$4.3013,270,500——
2019-03-08$2.03$4.116,786,000——
2019-03-07$1.98$4.0214,360,500——
2019-03-06$2.03$4.1111,834,000——
2019-03-05$2.14$4.339,865,000——
2019-03-04$2.09$4.2310,431,500——
2019-03-01$2.06$4.185,695,500——
2019-02-28$2.08$4.2119,153,500——
2019-02-27$2.15$4.356,972,000——
2019-02-26$2.13$4.3213,662,500——
2019-02-25$2.11$4.285,961,500——
2019-02-22$2.14$4.346,369,000——
2019-02-21$2.10$4.269,749,000——
2019-02-20$2.07$4.208,992,000——
2019-02-19$2.10$4.258,299,500——
2019-02-15$2.13$4.3210,732,000——
2019-02-14$2.13$4.3123,774,000——
2019-02-13$2.03$4.1113,400,000——
2019-02-12$2.05$4.1536,458,500——
2019-02-11$2.04$4.1429,894,500——
2019-02-08$2.23$4.5128,239,000——
2019-02-07$2.12$4.3022,317,500——
2019-02-06$2.23$4.518,964,500——
2019-02-05$2.32$4.6913,258,000——
2019-02-04$2.35$4.778,935,500——
2019-02-01$2.41$4.889,089,500——
2019-01-31$2.37$4.808,365,000——
2019-01-30$2.33$4.7212,156,000——
2019-01-29$2.36$4.7935,132,500——
2019-01-28$2.30$4.6611,002,000——
2019-01-25$2.26$4.598,807,500——
2019-01-24$2.26$4.5916,201,500——
2019-01-23$2.22$4.4916,786,500——
2019-01-22$2.16$4.377,591,500——
2019-01-18$2.17$4.3913,957,500——
2019-01-17$2.18$4.419,842,000——
2019-01-16$2.17$4.399,744,000——
2019-01-15$2.22$4.5018,777,000——
2019-01-14$2.22$4.5029,789,500——
2019-01-11$2.12$4.2919,831,500——
2019-01-10$2.04$4.1413,530,500——
2019-01-09$2.03$4.1112,193,500——
2019-01-08$1.99$4.0213,997,500——
2019-01-07$1.97$3.9817,029,000——
2019-01-04$2.01$4.0813,190,500——
2019-01-03$1.93$3.9136,309,000——
2019-01-02$1.81$3.6619,866,000——