Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.726 | 7.786 | 7.614 | 7.650 | 6.757 | 1,841,146 |
| 2024-06-12 | 7.816 | 7.900 | 7.660 | 7.770 | 6.863 | 2,628,422 |
| 2024-06-11 | 7.970 | 7.980 | 7.694 | 7.778 | 6.870 | 2,671,689 |
| 2024-06-10 | 7.860 | 7.962 | 7.828 | 7.962 | 7.033 | 2,212,221 |
| 2024-06-07 | 7.856 | 7.948 | 7.822 | 7.926 | 7.001 | 2,677,695 |
| 2024-06-06 | 7.642 | 7.870 | 7.546 | 7.832 | 6.918 | 3,178,990 |
| 2024-06-05 | 7.710 | 7.778 | 7.572 | 7.608 | 6.720 | 3,866,519 |
| 2024-06-04 | 8.132 | 8.176 | 7.814 | 7.814 | 6.902 | 3,947,406 |
| 2024-06-03 | 8.176 | 8.202 | 8.102 | 8.158 | 7.206 | 1,861,337 |
| 2024-05-31 | 8.130 | 8.152 | 8.064 | 8.120 | 7.172 | 3,408,954 |
| 2024-05-30 | 7.920 | 8.160 | 7.900 | 8.138 | 7.188 | 2,196,554 |
| 2024-05-29 | 7.994 | 7.996 | 7.876 | 7.920 | 6.996 | 2,113,390 |
| 2024-05-28 | 7.938 | 8.004 | 7.918 | 7.970 | 7.040 | 1,603,672 |
| 2024-05-27 | 7.948 | 7.952 | 7.842 | 7.916 | 6.992 | 1,531,107 |
| 2024-05-24 | 7.892 | 7.950 | 7.770 | 7.930 | 7.004 | 2,525,591 |
| 2024-05-23 | 7.952 | 7.962 | 7.772 | 7.926 | 7.001 | 1,716,179 |
| 2024-05-22 | 7.888 | 7.962 | 7.870 | 7.910 | 6.987 | 1,908,600 |
| 2024-05-21 | 7.792 | 7.918 | 7.764 | 7.862 | 6.944 | 2,245,881 |
| 2024-05-20 | 7.716 | 7.840 | 7.708 | 7.802 | 6.891 | 1,526,081 |
| 2024-05-17 | 7.528 | 7.688 | 7.528 | 7.688 | 6.791 | 2,470,755 |
| 2024-05-16 | 7.612 | 7.630 | 7.506 | 7.510 | 6.633 | 1,721,421 |
| 2024-05-15 | 7.650 | 7.660 | 7.538 | 7.614 | 6.725 | 1,719,588 |
| 2024-05-14 | 7.558 | 7.656 | 7.534 | 7.612 | 6.723 | 1,795,523 |
| 2024-05-13 | 7.548 | 7.570 | 7.486 | 7.542 | 6.662 | 988,216 |
| 2024-05-10 | 7.466 | 7.592 | 7.426 | 7.570 | 6.686 | 1,805,893 |
| 2024-05-09 | 7.566 | 7.574 | 7.440 | 7.444 | 6.575 | 1,494,210 |
| 2024-05-08 | 7.550 | 7.600 | 7.486 | 7.516 | 6.639 | 2,024,672 |
| 2024-05-07 | 7.430 | 7.564 | 7.420 | 7.556 | 6.674 | 2,536,383 |
| 2024-05-06 | 7.378 | 7.446 | 7.362 | 7.382 | 6.520 | 1,692,501 |
| 2024-05-03 | 7.576 | 7.580 | 7.332 | 7.394 | 6.531 | 3,403,880 |
| 2024-05-02 | 7.464 | 7.578 | 7.456 | 7.542 | 6.662 | 2,435,426 |
| 2024-04-30 | 7.390 | 7.474 | 7.320 | 7.420 | 6.554 | 3,253,833 |
| 2024-04-29 | 7.344 | 7.426 | 7.320 | 7.372 | 6.512 | 1,761,781 |
| 2024-04-26 | 7.330 | 7.356 | 7.266 | 7.326 | 6.471 | 2,225,437 |
| 2024-04-25 | 7.300 | 7.400 | 7.234 | 7.308 | 6.455 | 3,340,532 |
| 2024-04-24 | 7.290 | 7.320 | 7.230 | 7.270 | 6.421 | 2,635,240 |
| 2024-04-23 | 7.280 | 7.292 | 7.194 | 7.264 | 6.416 | 3,296,195 |
| 2024-04-22 | 7.282 | 7.316 | 7.182 | 7.268 | 6.420 | 3,917,069 |
| 2024-04-19 | 7.260 | 7.280 | 7.104 | 7.250 | 6.404 | 2,885,123 |
| 2024-04-18 | 6.950 | 7.280 | 6.784 | 7.278 | 6.428 | 6,958,072 |
| 2024-04-17 | 6.814 | 6.952 | 6.808 | 6.912 | 6.105 | 2,576,112 |
| 2024-04-16 | 6.840 | 6.866 | 6.774 | 6.806 | 6.012 | 2,476,224 |
| 2024-04-15 | 6.838 | 6.944 | 6.812 | 6.892 | 6.088 | 1,822,717 |
| 2024-04-12 | 6.902 | 6.958 | 6.830 | 6.840 | 6.042 | 2,168,243 |
| 2024-04-11 | 7.050 | 7.066 | 6.822 | 6.906 | 6.100 | 2,439,584 |
| 2024-04-10 | 7.000 | 7.048 | 6.934 | 7.038 | 6.216 | 2,807,825 |
| 2024-04-09 | 7.086 | 7.112 | 6.994 | 6.998 | 6.181 | 2,521,083 |
| 2024-04-08 | 7.000 | 7.094 | 6.970 | 7.058 | 6.234 | 2,779,014 |
| 2024-04-05 | 6.900 | 7.000 | 6.880 | 6.976 | 6.162 | 3,440,036 |
| 2024-04-04 | 6.928 | 7.002 | 6.924 | 7.000 | 6.183 | 2,713,792 |
| 2024-04-03 | 6.896 | 6.944 | 6.880 | 6.918 | 6.111 | 2,624,105 |
| 2024-04-02 | 6.750 | 6.908 | 6.750 | 6.892 | 6.088 | 3,148,379 |
| 2024-03-28 | 6.740 | 6.782 | 6.712 | 6.782 | 5.990 | 2,788,951 |
| 2024-03-27 | 6.738 | 6.804 | 6.732 | 6.760 | 5.971 | 2,301,950 |
| 2024-03-26 | 6.642 | 6.740 | 6.600 | 6.716 | 5.932 | 3,757,860 |
| 2024-03-25 | 6.700 | 6.816 | 6.678 | 6.752 | 5.869 | 2,753,493 |
| 2024-03-22 | 6.672 | 6.740 | 6.664 | 6.702 | 5.825 | 3,701,467 |
| 2024-03-21 | 6.840 | 6.840 | 6.646 | 6.674 | 5.801 | 3,641,650 |
| 2024-03-20 | 6.750 | 6.846 | 6.708 | 6.812 | 5.921 | 3,255,590 |
| 2024-03-19 | 6.622 | 6.748 | 6.618 | 6.742 | 5.860 | 4,967,232 |
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.