Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.864 | 8.078 | 7.864 | 8.026 | 7.194 | 1,570,738 |
| 2024-09-04 | 7.850 | 7.996 | 7.850 | 7.930 | 7.108 | 1,620,535 |
| 2024-09-03 | 8.058 | 8.118 | 7.900 | 7.940 | 7.117 | 1,935,303 |
| 2024-09-02 | 8.000 | 8.144 | 7.982 | 8.058 | 7.223 | 1,129,282 |
| 2024-08-30 | 7.972 | 8.000 | 7.946 | 7.996 | 7.167 | 1,871,568 |
| 2024-08-29 | 7.986 | 8.040 | 7.944 | 7.950 | 7.126 | 1,918,550 |
| 2024-08-28 | 8.020 | 8.036 | 7.916 | 8.020 | 7.189 | 1,340,623 |
| 2024-08-27 | 7.924 | 8.014 | 7.900 | 8.014 | 7.183 | 1,781,242 |
| 2024-08-26 | 7.910 | 7.938 | 7.876 | 7.910 | 7.090 | 772,314 |
| 2024-08-23 | 7.854 | 7.942 | 7.854 | 7.904 | 7.085 | 1,015,646 |
| 2024-08-22 | 7.840 | 7.876 | 7.810 | 7.854 | 7.040 | 1,824,147 |
| 2024-08-21 | 7.824 | 7.878 | 7.800 | 7.850 | 7.036 | 1,019,351 |
| 2024-08-20 | 7.836 | 7.862 | 7.796 | 7.824 | 7.013 | 1,745,676 |
| 2024-08-19 | 7.694 | 7.858 | 7.682 | 7.812 | 7.002 | 1,347,140 |
| 2024-08-16 | 7.620 | 7.678 | 7.562 | 7.674 | 6.879 | 1,517,412 |
| 2024-08-15 | 7.398 | 7.658 | 7.394 | 7.620 | 6.830 | 2,049,559 |
| 2024-08-14 | 7.388 | 7.444 | 7.334 | 7.418 | 6.649 | 1,147,588 |
| 2024-08-13 | 7.306 | 7.380 | 7.276 | 7.348 | 6.586 | 1,577,008 |
| 2024-08-12 | 7.296 | 7.350 | 7.258 | 7.294 | 6.538 | 943,917 |
| 2024-08-09 | 7.316 | 7.390 | 7.202 | 7.284 | 6.529 | 1,253,275 |
| 2024-08-08 | 7.242 | 7.358 | 7.138 | 7.292 | 6.536 | 1,896,655 |
| 2024-08-07 | 7.206 | 7.324 | 7.142 | 7.274 | 6.520 | 2,522,696 |
| 2024-08-06 | 7.178 | 7.200 | 7.000 | 7.110 | 6.373 | 1,966,285 |
| 2024-08-05 | 6.950 | 7.200 | 6.860 | 7.114 | 6.377 | 4,149,830 |
| 2024-08-02 | 7.534 | 7.570 | 7.214 | 7.214 | 6.466 | 3,676,892 |
| 2024-08-01 | 7.856 | 7.864 | 7.606 | 7.626 | 6.836 | 2,680,596 |
| 2024-07-31 | 8.018 | 8.022 | 7.790 | 7.888 | 7.070 | 2,486,360 |
| 2024-07-30 | 7.960 | 7.992 | 7.898 | 7.940 | 7.117 | 1,748,282 |
| 2024-07-29 | 8.082 | 8.130 | 7.926 | 7.960 | 7.135 | 1,383,638 |
| 2024-07-26 | 8.050 | 8.100 | 7.972 | 8.066 | 7.230 | 2,116,274 |
| 2024-07-25 | 8.160 | 8.202 | 8.034 | 8.056 | 7.221 | 2,672,411 |
| 2024-07-24 | 8.290 | 8.300 | 8.164 | 8.226 | 7.373 | 1,812,098 |
| 2024-07-23 | 8.292 | 8.292 | 8.156 | 8.270 | 7.413 | 1,677,196 |
| 2024-07-22 | 8.204 | 8.300 | 8.072 | 8.250 | 7.395 | 2,612,975 |
| 2024-07-19 | 8.140 | 8.292 | 8.100 | 8.292 | 7.433 | 3,187,749 |
| 2024-07-18 | 7.906 | 8.244 | 7.906 | 8.190 | 7.341 | 4,676,299 |
| 2024-07-17 | 7.844 | 7.854 | 7.756 | 7.822 | 7.011 | 2,410,766 |
| 2024-07-16 | 7.686 | 7.854 | 7.610 | 7.830 | 7.018 | 2,392,148 |
| 2024-07-15 | 7.700 | 7.730 | 7.594 | 7.660 | 6.866 | 1,842,922 |
| 2024-07-12 | 7.510 | 7.750 | 7.510 | 7.700 | 6.902 | 2,188,783 |
| 2024-07-11 | 7.550 | 7.602 | 7.468 | 7.514 | 6.735 | 2,352,185 |
| 2024-07-10 | 7.596 | 7.626 | 7.512 | 7.544 | 6.762 | 2,260,631 |
| 2024-07-09 | 7.586 | 7.586 | 7.474 | 7.564 | 6.780 | 1,949,765 |
| 2024-07-08 | 7.600 | 7.676 | 7.574 | 7.584 | 6.798 | 1,956,202 |
| 2024-07-05 | 7.784 | 7.786 | 7.564 | 7.636 | 6.845 | 2,016,983 |
| 2024-07-04 | 7.604 | 7.786 | 7.600 | 7.784 | 6.977 | 1,981,489 |
| 2024-07-03 | 7.650 | 7.740 | 7.590 | 7.590 | 6.803 | 1,890,916 |
| 2024-07-02 | 7.700 | 7.718 | 7.540 | 7.642 | 6.850 | 2,268,885 |
| 2024-07-01 | 7.780 | 7.800 | 7.626 | 7.694 | 6.897 | 1,783,574 |
| 2024-06-28 | 7.622 | 7.678 | 7.538 | 7.626 | 6.836 | 1,979,377 |
| 2024-06-27 | 7.620 | 7.630 | 7.536 | 7.600 | 6.812 | 1,396,242 |
| 2024-06-26 | 7.728 | 7.750 | 7.576 | 7.604 | 6.816 | 1,489,695 |
| 2024-06-25 | 7.716 | 7.752 | 7.652 | 7.712 | 6.913 | 1,073,959 |
| 2024-06-24 | 7.614 | 7.702 | 7.560 | 7.702 | 6.904 | 2,188,636 |
| 2024-06-21 | 7.914 | 7.916 | 7.556 | 7.658 | 6.764 | 8,877,742 |
| 2024-06-20 | 7.866 | 7.908 | 7.798 | 7.908 | 6.985 | 1,791,391 |
| 2024-06-19 | 7.740 | 7.886 | 7.682 | 7.836 | 6.921 | 1,742,716 |
| 2024-06-18 | 7.696 | 7.746 | 7.650 | 7.704 | 6.805 | 1,515,018 |
| 2024-06-17 | 7.578 | 7.638 | 7.504 | 7.634 | 6.743 | 1,695,435 |
| 2024-06-14 | 7.634 | 7.664 | 7.342 | 7.552 | 6.670 | 2,862,847 |
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.