Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.602 | 6.630 | 6.512 | 6.604 | 5.740 | 3,398,214 |
| 2024-03-15 | 6.456 | 6.630 | 6.440 | 6.572 | 5.712 | 49,015,190 |
| 2024-03-14 | 6.410 | 6.462 | 6.402 | 6.414 | 5.575 | 3,611,710 |
| 2024-03-13 | 6.380 | 6.474 | 6.380 | 6.408 | 5.570 | 3,222,518 |
| 2024-03-12 | 6.346 | 6.454 | 6.334 | 6.400 | 5.563 | 4,371,766 |
| 2024-03-11 | 6.218 | 6.344 | 6.194 | 6.306 | 5.481 | 4,287,023 |
| 2024-03-08 | 6.240 | 6.438 | 6.164 | 6.218 | 5.405 | 8,697,644 |
| 2024-03-07 | 6.182 | 6.264 | 6.060 | 6.148 | 5.344 | 3,824,065 |
| 2024-03-06 | 6.102 | 6.248 | 6.098 | 6.158 | 5.352 | 5,009,113 |
| 2024-03-05 | 6.070 | 6.102 | 6.034 | 6.086 | 5.290 | 1,738,886 |
| 2024-03-04 | 6.010 | 6.090 | 6.008 | 6.068 | 5.274 | 2,332,285 |
| 2024-03-01 | 5.852 | 6.050 | 5.852 | 5.998 | 5.213 | 5,392,248 |
| 2024-02-29 | 5.910 | 5.958 | 5.860 | 5.868 | 5.100 | 3,263,059 |
| 2024-02-28 | 5.898 | 5.966 | 5.890 | 5.922 | 5.147 | 2,826,823 |
| 2024-02-27 | 5.850 | 5.902 | 5.836 | 5.888 | 5.118 | 3,136,187 |
| 2024-02-26 | 5.832 | 5.870 | 5.792 | 5.850 | 5.085 | 2,720,334 |
| 2024-02-23 | 5.742 | 5.812 | 5.722 | 5.810 | 5.050 | 2,236,402 |
| 2024-02-22 | 5.764 | 5.844 | 5.748 | 5.798 | 5.040 | 3,686,249 |
| 2024-02-21 | 5.722 | 5.788 | 5.706 | 5.728 | 4.979 | 1,942,833 |
| 2024-02-20 | 5.660 | 5.734 | 5.652 | 5.724 | 4.975 | 1,967,105 |
| 2024-02-19 | 5.650 | 5.700 | 5.640 | 5.656 | 4.916 | 1,820,575 |
| 2024-02-16 | 5.820 | 5.822 | 5.628 | 5.642 | 4.904 | 2,995,213 |
| 2024-02-15 | 5.770 | 5.816 | 5.724 | 5.782 | 5.026 | 2,306,870 |
| 2024-02-14 | 5.814 | 5.860 | 5.752 | 5.754 | 5.001 | 2,571,626 |
| 2024-02-13 | 5.744 | 5.854 | 5.732 | 5.806 | 5.046 | 3,590,618 |
| 2024-02-12 | 5.630 | 5.744 | 5.622 | 5.730 | 4.980 | 2,667,284 |
| 2024-02-09 | 5.530 | 5.614 | 5.494 | 5.590 | 4.859 | 3,187,473 |
| 2024-02-08 | 5.590 | 5.620 | 5.526 | 5.526 | 4.803 | 3,987,256 |
| 2024-02-07 | 5.620 | 5.644 | 5.552 | 5.558 | 4.831 | 2,656,151 |
| 2024-02-06 | 5.586 | 5.676 | 5.574 | 5.632 | 4.895 | 2,531,777 |
| 2024-02-05 | 5.674 | 5.738 | 5.560 | 5.574 | 4.845 | 3,659,789 |
| 2024-02-02 | 5.636 | 5.648 | 5.530 | 5.624 | 4.888 | 3,698,936 |
| 2024-02-01 | 5.660 | 5.748 | 5.594 | 5.604 | 4.871 | 4,590,502 |
| 2024-01-31 | 5.762 | 5.844 | 5.720 | 5.720 | 4.972 | 5,134,387 |
| 2024-01-30 | 5.742 | 5.780 | 5.666 | 5.732 | 4.982 | 5,224,171 |
| 2024-01-29 | 5.810 | 5.842 | 5.746 | 5.746 | 4.994 | 2,844,303 |
| 2024-01-26 | 5.740 | 5.840 | 5.692 | 5.804 | 5.045 | 5,979,596 |
| 2024-01-25 | 5.800 | 5.854 | 5.710 | 5.752 | 5.000 | 19,001,675 |
| 2024-01-24 | 6.016 | 6.150 | 6.000 | 6.122 | 5.321 | 3,476,532 |
| 2024-01-23 | 5.980 | 6.032 | 5.920 | 6.000 | 5.215 | 2,851,107 |
| 2024-01-22 | 5.924 | 6.008 | 5.900 | 5.964 | 5.184 | 1,950,781 |
| 2024-01-19 | 5.886 | 5.904 | 5.816 | 5.880 | 5.111 | 2,665,935 |
| 2024-01-18 | 5.928 | 5.936 | 5.780 | 5.842 | 5.078 | 3,773,231 |
| 2024-01-17 | 5.960 | 5.960 | 5.844 | 5.864 | 5.097 | 3,550,533 |
| 2024-01-16 | 6.110 | 6.120 | 5.962 | 6.006 | 5.220 | 2,087,167 |
| 2024-01-15 | 6.074 | 6.150 | 6.048 | 6.120 | 5.319 | 2,232,588 |
| 2024-01-12 | 5.930 | 6.070 | 5.916 | 6.060 | 5.267 | 3,133,270 |
| 2024-01-11 | 5.986 | 6.022 | 5.908 | 5.930 | 5.154 | 2,066,717 |
| 2024-01-10 | 6.046 | 6.062 | 5.932 | 5.962 | 5.182 | 1,974,212 |
| 2024-01-09 | 6.200 | 6.204 | 6.036 | 6.066 | 5.272 | 2,156,508 |
| 2024-01-08 | 6.130 | 6.212 | 6.110 | 6.178 | 5.370 | 2,068,431 |
| 2024-01-05 | 6.102 | 6.136 | 6.044 | 6.120 | 5.319 | 1,950,978 |
| 2024-01-04 | 5.990 | 6.120 | 5.966 | 6.120 | 5.319 | 2,637,960 |
| 2024-01-03 | 5.970 | 6.090 | 5.964 | 5.976 | 5.194 | 2,586,184 |
| 2024-01-02 | 5.836 | 5.976 | 5.834 | 5.968 | 5.187 | 2,811,559 |
| 2023-12-29 | 5.780 | 5.820 | 5.780 | 5.796 | 5.038 | 1,063,635 |
| 2023-12-28 | 5.812 | 5.820 | 5.768 | 5.794 | 5.036 | 918,593 |
| 2023-12-27 | 5.810 | 5.838 | 5.784 | 5.804 | 5.045 | 1,507,761 |
| 2023-12-22 | 5.954 | 5.964 | 5.906 | 5.930 | 5.028 | 1,601,317 |
| 2023-12-21 | 5.894 | 5.946 | 5.886 | 5.930 | 5.028 | 2,108,101 |
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.