Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.285 | 15.305 | 15.125 | 15.230 | 15.230 | 1,197,656 |
| 2026-10-15 | 15.160 | 15.410 | 15.070 | 15.175 | 15.175 | 1,881,626 |
| 2026-10-14 | 15.350 | 15.440 | 15.190 | 15.325 | 15.325 | 1,464,415 |
| 2026-10-13 | 15.380 | 15.460 | 15.230 | 15.315 | 15.315 | 1,014,532 |
| 2026-10-12 | 15.160 | 15.300 | 15.155 | 15.270 | 15.270 | 1,073,395 |
| 2026-10-09 | 15.270 | 15.275 | 14.995 | 14.995 | 14.995 | 1,472,276 |
| 2026-10-08 | 15.200 | 15.335 | 15.050 | 15.100 | 15.100 | 1,536,157 |
| 2026-10-07 | 15.670 | 15.700 | 15.165 | 15.320 | 15.320 | 1,911,204 |
| 2026-10-06 | 15.920 | 15.990 | 15.740 | 15.835 | 15.835 | 1,225,908 |
| 2026-10-05 | 15.800 | 15.905 | 15.555 | 15.730 | 15.730 | 1,704,604 |
| 2026-10-02 | 15.775 | 15.785 | 15.375 | 15.785 | 15.785 | 2,292,218 |
| 2026-10-01 | 16.150 | 16.150 | 15.670 | 15.705 | 15.705 | 1,653,439 |
| 2026-09-30 | 16.395 | 16.555 | 16.240 | 16.245 | 16.245 | 1,584,067 |
| 2026-09-29 | 16.490 | 16.650 | 16.350 | 16.350 | 16.350 | 1,403,769 |
| 2026-09-28 | 16.735 | 16.735 | 16.435 | 16.470 | 16.470 | 1,134,780 |
| 2026-09-25 | 16.645 | 16.735 | 16.600 | 16.630 | 16.630 | 1,267,645 |
| 2026-09-24 | 16.550 | 16.695 | 16.435 | 16.485 | 16.485 | 1,057,484 |
| 2026-09-23 | 16.730 | 16.860 | 16.585 | 16.675 | 16.675 | 886,670 |
| 2026-09-22 | 16.900 | 16.950 | 16.595 | 16.595 | 16.595 | 1,032,935 |
| 2026-09-21 | 16.640 | 16.930 | 16.620 | 16.855 | 16.855 | 861,468 |
| 2026-09-18 | 16.745 | 16.780 | 16.455 | 16.485 | 16.485 | 2,789,483 |
| 2026-09-17 | 16.650 | 16.770 | 16.600 | 16.770 | 16.770 | 1,677,584 |
| 2026-09-16 | 16.760 | 16.835 | 16.560 | 16.625 | 16.625 | 978,516 |
| 2026-09-15 | 16.500 | 16.745 | 16.445 | 16.625 | 16.625 | 1,228,650 |
| 2026-09-14 | 16.900 | 17.005 | 16.520 | 16.595 | 16.595 | 1,169,096 |
| 2026-09-11 | 16.665 | 16.930 | 16.655 | 16.930 | 16.930 | 1,113,129 |
| 2026-09-10 | 16.620 | 16.685 | 16.465 | 16.630 | 16.630 | 811,292 |
| 2026-09-09 | 16.650 | 16.650 | 16.235 | 16.560 | 16.560 | 1,451,246 |
| 2026-09-08 | 16.800 | 16.855 | 16.620 | 16.820 | 16.820 | 651,256 |
| 2026-09-07 | 16.955 | 16.955 | 16.825 | 16.840 | 16.840 | 581,531 |
| 2026-09-04 | 16.960 | 16.960 | 16.705 | 16.870 | 16.870 | 809,873 |
| 2026-09-03 | 16.600 | 16.910 | 16.560 | 16.910 | 16.910 | 1,555,113 |
| 2026-09-02 | 16.610 | 16.760 | 16.435 | 16.535 | 16.535 | 1,623,698 |
| 2026-09-01 | 16.665 | 16.745 | 16.465 | 16.620 | 16.620 | 694,828 |
| 2026-08-31 | 16.710 | 16.795 | 16.650 | 16.665 | 16.665 | 1,048,883 |
| 2026-08-28 | 16.720 | 16.740 | 16.600 | 16.675 | 16.675 | 426,549 |
| 2026-08-27 | 16.770 | 16.805 | 16.500 | 16.580 | 16.580 | 709,099 |
| 2026-08-26 | 16.820 | 16.900 | 16.715 | 16.715 | 16.715 | 890,214 |
| 2026-08-25 | 16.925 | 17.020 | 16.665 | 16.780 | 16.780 | 936,333 |
| 2026-08-24 | 16.680 | 16.955 | 16.655 | 16.955 | 16.955 | 1,141,387 |
| 2026-08-21 | 16.650 | 16.790 | 16.615 | 16.660 | 16.660 | 1,674,220 |
| 2026-08-20 | 16.415 | 16.675 | 16.340 | 16.575 | 16.575 | 660,257 |
| 2026-08-19 | 16.700 | 16.770 | 16.430 | 16.440 | 16.440 | 711,256 |
| 2026-08-18 | 16.720 | 16.850 | 16.655 | 16.725 | 16.725 | 827,413 |
| 2026-08-17 | 16.795 | 16.845 | 16.700 | 16.755 | 16.755 | 619,008 |
| 2026-08-14 | 16.735 | 16.765 | 16.585 | 16.765 | 16.765 | 458,619 |
| 2026-08-13 | 16.620 | 16.865 | 16.620 | 16.645 | 16.645 | 979,754 |
| 2026-08-12 | 16.605 | 16.625 | 16.385 | 16.550 | 16.550 | 999,494 |
| 2026-08-11 | 16.500 | 16.675 | 16.480 | 16.535 | 16.535 | 709,136 |
| 2026-08-10 | 16.380 | 16.590 | 16.345 | 16.570 | 16.570 | 722,557 |
| 2026-08-07 | 16.415 | 16.540 | 16.325 | 16.450 | 16.450 | 1,062,901 |
| 2026-08-06 | 16.330 | 16.600 | 16.320 | 16.435 | 16.435 | 1,788,729 |
| 2026-08-05 | 15.930 | 16.260 | 15.930 | 16.260 | 16.260 | 978,900 |
| 2026-08-04 | 15.935 | 16.125 | 15.900 | 16.030 | 16.030 | 1,041,497 |
| 2026-08-03 | 16.070 | 16.070 | 15.785 | 15.895 | 15.895 | 1,405,634 |
| 2026-07-31 | 16.135 | 16.225 | 15.880 | 15.930 | 15.930 | 1,514,222 |
| 2026-07-30 | 15.585 | 16.115 | 15.520 | 16.115 | 16.115 | 900,290 |
| 2026-07-29 | 16.015 | 16.045 | 15.455 | 15.620 | 15.620 | 1,473,533 |
| 2026-07-28 | 16.275 | 16.305 | 15.955 | 15.985 | 15.985 | 1,325,725 |
| 2026-07-27 | 16.255 | 16.290 | 16.070 | 16.145 | 16.145 | 1,325,603 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1609 EUR |
| 2026-03-31 | 0.1549 EUR |
| 2025-11-28 | 0.3012 EUR |
| 2025-06-23 | 0.1503 EUR |
| 2025-04-01 | 0.1235 EUR |
| 2024-11-28 | 0.2950 EUR |
| 2024-06-24 | 0.1117 EUR |
| 2024-03-26 | 0.1077 EUR |
| 2023-12-27 | 0.1422 EUR |
| 2023-09-25 | 0.1281 EUR |
| 2023-06-26 | 0.0920 EUR |
| 2023-03-28 | 0.0893 EUR |
| 2022-12-23 | 0.0837 EUR |
| 2022-09-26 | 0.0645 EUR |
| 2022-06-27 | 0.0741 EUR |
| 2022-03-28 | 0.0586 EUR |
| 2021-12-28 | 0.0515 EUR |
| 2021-09-29 | 0.1333 EUR |
| 2021-02-25 | 0.0498 EUR |
| 2020-03-24 | 0.0977 EUR |
| 2019-12-23 | 0.0637 EUR |
| 2019-09-23 | 0.0637 EUR |
| 2019-06-24 | 0.0667 EUR |
| 2019-03-26 | 0.0993 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.