Bankinter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	5.820	5.908	5.782	5.874	4.980	2,326,040
2023-12-19	5.800	5.834	5.764	5.812	4.928	1,996,231
2023-12-18	5.810	5.870	5.794	5.812	4.928	2,013,677
2023-12-15	5.912	5.932	5.792	5.808	4.925	4,837,091
2023-12-14	6.082	6.086	5.800	5.900	5.003	6,763,743
2023-12-13	6.022	6.084	5.976	6.054	5.133	2,447,771
2023-12-12	6.080	6.096	5.976	6.010	5.096	2,545,216
2023-12-11	6.110	6.154	6.026	6.084	5.159	2,645,994
2023-12-08	6.060	6.134	5.936	6.106	5.177	3,854,655
2023-12-07	6.250	6.258	6.002	6.044	5.125	4,085,230
2023-12-06	6.340	6.350	6.248	6.262	5.309	2,113,265
2023-12-05	6.440	6.442	6.304	6.314	5.354	3,018,668
2023-12-04	6.430	6.480	6.414	6.438	5.459	1,510,500
2023-12-01	6.484	6.490	6.424	6.440	5.460	1,695,513
2023-11-30	6.494	6.500	6.436	6.444	5.464	2,655,074
2023-11-29	6.492	6.532	6.434	6.444	5.464	1,803,552
2023-11-28	6.418	6.506	6.410	6.500	5.511	1,390,408
2023-11-27	6.480	6.518	6.400	6.400	5.426	1,650,687
2023-11-24	6.442	6.520	6.442	6.456	5.474	1,473,881
2023-11-23	6.430	6.440	6.394	6.420	5.443	1,163,874
2023-11-22	6.368	6.450	6.358	6.428	5.450	3,399,993
2023-11-21	6.312	6.386	6.292	6.340	5.376	1,453,653
2023-11-20	6.232	6.358	6.232	6.320	5.359	2,387,375
2023-11-17	6.202	6.240	6.164	6.224	5.277	3,342,786
2023-11-16	6.270	6.296	6.186	6.186	5.245	2,449,886
2023-11-15	6.274	6.280	6.156	6.266	5.313	2,033,131
2023-11-14	6.282	6.320	6.234	6.252	5.301	2,757,634
2023-11-13	6.130	6.272	6.122	6.264	5.311	2,565,774
2023-11-10	6.062	6.148	6.052	6.082	5.157	2,342,666
2023-11-09	6.118	6.130	6.048	6.080	5.155	2,480,211
2023-11-08	5.990	6.116	5.976	6.086	5.160	2,390,777
2023-11-07	6.030	6.094	5.994	6.016	5.101	1,985,355
2023-11-06	6.038	6.084	6.014	6.052	5.131	1,230,396
2023-11-03	6.038	6.054	6.012	6.044	5.125	1,944,320
2023-11-02	5.948	6.022	5.930	6.000	5.087	2,014,201
2023-11-01	5.982	6.004	5.920	5.924	5.023	1,484,540
2023-10-31	5.966	6.076	5.930	5.962	5.055	2,077,918
2023-10-30	5.942	6.000	5.902	5.952	5.047	2,200,988
2023-10-27	6.070	6.130	5.930	5.930	5.028	2,046,159
2023-10-26	6.026	6.064	5.938	6.064	5.142	1,625,306
2023-10-25	6.014	6.036	5.934	6.008	5.094	2,294,607
2023-10-24	6.200	6.200	6.000	6.008	5.094	2,643,258
2023-10-23	6.300	6.306	6.168	6.174	5.235	1,965,615
2023-10-20	6.294	6.350	6.226	6.300	5.342	4,190,269
2023-10-19	6.094	6.350	5.978	6.324	5.362	9,830,102
2023-10-18	6.024	6.068	6.012	6.054	5.133	2,405,697
2023-10-17	6.028	6.086	6.006	6.032	5.114	1,151,118
2023-10-16	5.990	6.046	5.944	6.020	5.104	1,453,452
2023-10-13	6.048	6.080	5.942	5.942	5.038	1,731,257
2023-10-12	6.090	6.090	6.002	6.032	5.114	1,538,524
2023-10-11	6.018	6.078	6.012	6.072	5.148	2,224,968
2023-10-10	5.964	6.056	5.952	6.024	5.108	2,137,663
2023-10-09	5.998	5.998	5.834	5.936	5.033	2,437,132
2023-10-06	6.048	6.092	6.028	6.058	5.136	1,767,527
2023-10-05	6.024	6.048	5.940	6.014	5.099	1,276,278
2023-10-04	5.980	6.080	5.946	5.988	5.077	1,978,896
2023-10-03	5.944	6.070	5.944	6.016	5.101	3,842,225
2023-10-02	6.060	6.092	5.944	5.944	5.040	1,969,510
2023-09-29	6.000	6.068	6.000	6.044	5.125	3,127,754
2023-09-28	5.972	6.050	5.946	6.024	5.108	2,442,443

← NewerPage 13 of 22 · 1,279 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.