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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.72$3.692,946,500——
2020-12-30$1.72$3.692,900,000——
2020-12-29$1.72$3.703,696,000——
2020-12-28$1.74$3.7310,244,500——
2020-12-24$1.79$3.853,709,000——
2020-12-23$1.75$3.7613,243,500——
2020-12-22$1.69$3.635,250,000——
2020-12-21$1.69$3.647,396,000——
2020-12-18$1.73$3.7216,340,000——
2020-12-17$1.75$3.766,541,500——
2020-12-16$1.76$3.796,867,000——
2020-12-15$1.80$3.8810,279,000——
2020-12-14$1.76$3.7814,310,500——
2020-12-11$1.86$4.006,772,000——
2020-12-10$1.83$3.945,443,500——
2020-12-09$1.75$3.768,816,500——
2020-12-08$1.76$3.793,332,000——
2020-12-07$1.78$3.827,450,500——
2020-12-04$1.80$3.886,504,500——
2020-12-03$1.83$3.946,115,500——
2020-12-02$1.84$3.946,426,500——
2020-12-01$1.77$3.816,725,500——
2020-11-30$1.66$3.575,619,500——
2020-11-27$1.67$3.603,346,500——
2020-11-25$1.63$3.514,986,000——
2020-11-24$1.63$3.494,506,500——
2020-11-23$1.60$3.445,220,000——
2020-11-20$1.60$3.445,949,500——
2020-11-19$1.66$3.573,405,500——
2020-11-18$1.67$3.587,194,500——
2020-11-17$1.67$3.584,674,500——
2020-11-16$1.64$3.523,550,000——
2020-11-13$1.63$3.505,200,000——
2020-11-12$1.64$3.523,897,000——
2020-11-11$1.72$3.696,512,500——
2020-11-10$1.73$3.715,639,000——
2020-11-09$1.70$3.645,868,000——
2020-11-06$1.67$3.598,255,500——
2020-11-05$1.63$3.4919,419,500——
2020-11-04$1.53$3.2911,842,500——
2020-11-03$1.49$3.206,151,000——
2020-11-02$1.49$3.213,137,500——
2020-10-30$1.48$3.174,433,000——
2020-10-29$1.51$3.255,488,000——
2020-10-28$1.50$3.234,323,000——
2020-10-27$1.58$3.404,553,000——
2020-10-26$1.65$3.544,266,000——
2020-10-23$1.62$3.474,768,500——
2020-10-22$1.64$3.526,269,500——
2020-10-21$1.61$3.475,513,000——
2020-10-20$1.62$3.487,691,500——
2020-10-19$1.61$3.473,700,500——
2020-10-16$1.60$3.435,251,000——
2020-10-15$1.64$3.513,815,500——
2020-10-14$1.66$3.574,407,000——
2020-10-13$1.68$3.6018,368,000——
2020-10-12$1.67$3.583,433,500——
2020-10-09$1.64$3.512,835,500——
2020-10-08$1.63$3.503,715,000——
2020-10-07$1.60$3.445,241,000——
2020-10-06$1.62$3.496,403,000——
2020-10-05$1.64$3.534,087,000——
2020-10-02$1.61$3.4610,353,500——
2020-10-01$1.66$3.574,475,000——
2020-09-30$1.66$3.575,165,500——
2020-09-29$1.65$3.554,455,000——
2020-09-28$1.65$3.5510,082,000——
2020-09-25$1.74$3.746,616,000——
2020-09-24$1.75$3.765,078,000——
2020-09-23$1.69$3.634,349,000——
2020-09-22$1.75$3.754,302,000——
2020-09-21$1.73$3.724,317,000——
2020-09-18$1.77$3.7918,600,000——
2020-09-17$1.81$3.885,212,000——
2020-09-16$1.77$3.813,472,000——
2020-09-15$1.76$3.792,561,500——
2020-09-14$1.79$3.844,317,500——
2020-09-11$1.75$3.755,022,000——
2020-09-10$1.79$3.845,972,500——
2020-09-09$1.89$4.065,059,000——
2020-09-08$1.82$3.915,578,500——
2020-09-04$1.82$3.915,470,500——
2020-09-03$1.84$3.954,051,500——
2020-09-02$1.85$3.984,599,500——
2020-09-01$1.82$3.907,482,500——
2020-08-31$1.74$3.745,522,000——
2020-08-28$1.84$3.955,388,000——
2020-08-27$1.80$3.877,290,000——
2020-08-26$1.77$3.816,295,000——
2020-08-25$1.86$4.006,758,500——
2020-08-24$1.82$3.916,814,000——
2020-08-21$1.85$3.977,552,000——
2020-08-20$1.85$3.977,919,000——
2020-08-19$1.90$4.0729,213,000——
2020-08-18$2.01$4.327,342,500——
2020-08-17$1.96$4.205,793,000——
2020-08-14$2.06$4.434,772,500——
2020-08-13$2.08$4.473,930,500——
2020-08-12$2.06$4.425,352,000——
2020-08-11$2.11$4.535,224,500——
2020-08-10$2.14$4.594,856,000——
2020-08-07$2.18$4.673,878,000——
2020-08-06$2.21$4.744,744,000——
2020-08-05$2.18$4.684,869,500——
2020-08-04$2.21$4.757,257,000——
2020-08-03$2.24$4.825,615,000——
2020-07-31$2.31$4.975,115,000——
2020-07-30$2.27$4.893,201,000——
2020-07-29$2.28$4.9010,835,000——
2020-07-28$2.30$4.953,371,500——
2020-07-27$2.35$5.043,791,000——
2020-07-24$2.34$5.033,958,000——
2020-07-23$2.34$5.035,737,000——
2020-07-22$2.45$5.265,490,000——
2020-07-21$2.36$5.075,062,500——
2020-07-20$2.32$4.995,272,000——
2020-07-17$2.34$5.029,786,000——
2020-07-16$2.22$4.785,602,500——
2020-07-15$2.26$4.8610,090,000——
2020-07-14$2.12$4.555,596,500——
2020-07-13$2.10$4.514,325,500——
2020-07-10$2.18$4.695,445,000——
2020-07-09$2.17$4.655,219,000——
2020-07-08$2.18$4.683,337,500——
2020-07-07$2.14$4.595,011,500——
2020-07-06$2.20$4.736,287,000——
2020-07-02$2.12$4.565,263,500——
2020-07-01$2.19$4.705,521,000——
2020-06-30$2.10$4.524,832,500——
2020-06-29$2.08$4.476,088,000——
2020-06-26$2.04$4.376,695,000——
2020-06-25$2.20$4.737,743,500——
2020-06-24$2.24$4.808,122,000——
2020-06-23$2.27$4.887,995,000——
2020-06-22$2.26$4.8613,201,000——
2020-06-19$2.16$4.6410,463,000——
2020-06-18$2.12$4.558,323,500——
2020-06-17$2.13$4.588,740,000——
2020-06-16$2.07$4.467,070,500——
2020-06-15$2.12$4.5611,284,500——
2020-06-12$2.14$4.598,626,000——
2020-06-11$1.96$4.226,017,500——
2020-06-10$2.18$4.687,636,000——
2020-06-09$2.24$4.817,238,000——
2020-06-08$2.25$4.829,842,500——
2020-06-05$2.12$4.557,320,000——
2020-06-04$2.09$4.5014,220,000——
2020-06-03$2.14$4.5911,058,500——
2020-06-02$2.08$4.4613,528,500——
2020-06-01$1.99$4.2811,411,000——
2020-05-29$2.01$4.3117,516,500——
2020-05-28$1.93$4.1510,062,500——
2020-05-27$2.01$4.3115,412,000——
2020-05-26$1.85$3.9717,344,500——
2020-05-22$1.56$3.3611,789,500——
2020-05-21$1.51$3.2511,350,500——
2020-05-20$1.37$2.9510,896,000——
2020-05-19$1.37$2.9510,716,500——
2020-05-18$1.42$3.067,629,000——
2020-05-15$1.30$2.808,086,500——
2020-05-14$1.38$2.9610,461,500——
2020-05-13$1.31$2.828,627,000——
2020-05-12$1.34$2.8810,243,500——
2020-05-11$1.43$3.079,619,500——
2020-05-08$1.43$3.0612,335,500——
2020-05-07$1.34$2.8713,623,500——
2020-05-06$1.41$3.036,514,500——
2020-05-05$1.48$3.198,342,000——
2020-05-04$1.45$3.1110,908,000——
2020-05-01$1.43$3.087,342,000——
2020-04-30$1.53$3.189,345,000——
2020-04-29$1.58$3.2913,861,000——
2020-04-28$1.52$3.1512,039,500——
2020-04-27$1.43$2.9710,117,500——
2020-04-24$1.31$2.7319,296,500——
2020-04-23$1.52$3.1610,429,000——
2020-04-22$1.59$3.317,764,500——
2020-04-21$1.51$3.136,287,500——
2020-04-20$1.54$3.2011,678,500——
2020-04-17$1.61$3.358,026,000——
2020-04-16$1.56$3.2511,186,500——
2020-04-15$1.55$3.235,691,500——
2020-04-14$1.62$3.379,351,500——
2020-04-13$1.60$3.3312,944,000——
2020-04-09$1.65$3.428,502,000——
2020-04-08$1.55$3.2211,023,000——
2020-04-07$1.47$3.066,971,000——
2020-04-06$1.36$2.827,938,500——
2020-04-03$1.27$2.635,438,500——
2020-04-02$1.34$2.797,021,500——
2020-04-01$1.38$2.879,128,000——
2020-03-31$1.48$3.078,426,000——
2020-03-30$1.56$3.256,350,500——
2020-03-27$1.56$3.248,182,000——
2020-03-26$1.59$3.319,448,500——
2020-03-25$1.38$2.8712,206,000——
2020-03-24$1.28$2.6611,007,000——
2020-03-23$1.17$2.438,961,000——
2020-03-20$1.32$2.759,213,500——
2020-03-19$1.43$2.9610,108,000——
2020-03-18$1.39$2.897,745,500——
2020-03-17$1.86$3.866,639,000——
2020-03-16$1.72$3.576,837,000——
2020-03-13$2.06$4.2813,630,000——
2020-03-12$1.72$3.587,699,500——
2020-03-11$2.12$4.4011,703,000——
2020-03-10$2.31$4.807,773,500——
2020-03-09$2.16$4.488,530,500——
2020-03-06$2.45$5.0910,683,000——
2020-03-05$2.57$5.347,527,500——
2020-03-04$2.71$5.637,010,500——
2020-03-03$2.63$5.468,723,000——
2020-03-02$2.67$5.557,017,500——
2020-02-28$2.61$5.4115,144,000——
2020-02-27$2.63$5.477,379,500——
2020-02-26$2.71$5.649,352,000——
2020-02-25$2.79$5.805,032,500——
2020-02-24$2.84$5.903,697,500——
2020-02-21$2.97$6.173,265,500——
2020-02-20$2.94$6.105,748,500——
2020-02-19$3.02$6.286,068,500——
2020-02-18$2.97$6.175,966,500——
2020-02-14$2.97$6.183,930,500——
2020-02-13$2.91$6.053,127,000——
2020-02-12$2.93$6.098,574,500——
2020-02-11$2.90$6.025,462,500——
2020-02-10$2.82$5.876,419,500——
2020-02-07$2.90$6.024,755,500——
2020-02-06$2.99$6.2113,847,000——
2020-02-05$3.01$6.267,550,500——
2020-02-04$2.94$6.116,796,000——
2020-02-03$2.92$6.065,275,000——
2020-01-31$2.83$5.887,010,500——
2020-01-30$2.89$6.016,471,000——
2020-01-29$2.96$6.155,823,500——
2020-01-28$3.07$6.389,360,500——
2020-01-27$2.90$6.035,496,000——
2020-01-24$2.97$6.184,590,000——
2020-01-23$2.99$6.226,953,500——
2020-01-22$2.89$6.005,756,000——
2020-01-21$2.86$5.933,761,500——
2020-01-17$2.87$5.974,251,500——
2020-01-16$2.86$5.954,668,500——
2020-01-15$2.92$6.064,164,500——
2020-01-14$2.95$6.1310,814,500——
2020-01-13$2.88$5.9814,266,500——
2020-01-10$2.79$5.7911,762,000——
2020-01-09$2.83$5.8812,063,000——
2020-01-08$2.77$5.7511,941,000——
2020-01-07$2.82$5.857,434,500——
2020-01-06$2.87$5.9710,508,500——
2020-01-03$2.94$6.124,631,000——
2020-01-02$3.00$6.223,212,500——