Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	6.010	6.070	5.950	5.972	5.064	1,498,958
2023-09-26	5.910	6.076	5.910	6.012	5.097	3,220,851
2023-09-25	5.920	5.990	5.882	5.904	5.006	1,954,457
2023-09-22	6.042	6.074	5.990	6.016	4.992	2,474,342
2023-09-21	5.980	6.106	5.956	6.074	5.040	3,252,189
2023-09-20	5.924	6.020	5.904	5.984	4.966	2,408,192
2023-09-19	5.788	5.922	5.782	5.922	4.914	1,679,516
2023-09-18	5.862	5.878	5.762	5.804	4.816	1,947,040
2023-09-15	5.980	5.986	5.830	5.840	4.846	3,482,066
2023-09-14	5.848	5.984	5.782	5.962	4.947	2,429,016
2023-09-13	5.916	5.974	5.850	5.850	4.855	1,345,627
2023-09-12	5.868	5.940	5.860	5.938	4.928	1,811,862
2023-09-11	5.864	5.940	5.814	5.866	4.868	1,986,337
2023-09-08	5.752	5.822	5.704	5.822	4.831	1,526,275
2023-09-07	5.768	5.842	5.720	5.740	4.763	2,216,768
2023-09-06	5.878	5.878	5.758	5.768	4.786	2,395,795
2023-09-05	5.876	5.936	5.824	5.890	4.888	1,578,037
2023-09-04	5.932	5.946	5.840	5.860	4.863	1,750,461
2023-09-01	5.938	5.976	5.866	5.892	4.889	1,789,387
2023-08-31	6.120	6.166	5.900	5.916	4.909	4,191,296
2023-08-30	6.120	6.164	6.118	6.118	5.077	1,746,125
2023-08-29	6.046	6.116	6.040	6.094	5.057	1,683,036
2023-08-28	6.000	6.048	5.990	6.030	5.004	132,629
2023-08-25	5.950	6.026	5.940	5.964	4.949	1,147,819
2023-08-24	5.976	6.004	5.940	5.978	4.961	870,317
2023-08-23	6.016	6.060	5.930	5.930	4.921	1,194,015
2023-08-22	6.050	6.070	6.010	6.010	4.987	960,870
2023-08-21	5.974	6.056	5.944	6.022	4.997	1,403,790
2023-08-18	6.000	6.006	5.920	5.944	4.933	1,953,957
2023-08-17	5.956	6.094	5.956	6.028	5.002	1,778,812
2023-08-16	6.000	6.032	5.964	5.972	4.956	918,179
2023-08-15	6.068	6.076	5.960	6.012	4.989	1,258,063
2023-08-14	6.100	6.156	6.074	6.080	5.045	1,547,405
2023-08-11	6.022	6.106	6.002	6.106	5.067	3,298,353
2023-08-10	6.024	6.042	5.974	6.020	4.996	1,521,924
2023-08-09	6.050	6.054	5.964	5.972	4.956	1,219,285
2023-08-08	6.004	6.066	5.888	5.968	4.952	2,950,314
2023-08-07	6.024	6.088	6.000	6.082	5.047	1,514,389
2023-08-04	5.990	6.062	5.966	6.018	4.994	2,478,517
2023-08-03	5.800	5.964	5.786	5.964	4.949	1,966,603
2023-08-02	5.762	5.802	5.704	5.788	4.803	2,356,230
2023-08-01	5.880	5.914	5.798	5.814	4.825	2,302,374
2023-07-31	5.900	5.940	5.866	5.878	4.878	2,097,037
2023-07-28	5.938	5.988	5.866	5.880	4.879	3,192,434
2023-07-27	5.960	5.984	5.858	5.894	4.891	3,402,745
2023-07-26	6.036	6.072	5.852	5.914	4.908	3,747,956
2023-07-25	5.966	6.066	5.966	6.028	5.002	2,229,112
2023-07-24	5.900	5.966	5.810	5.954	4.941	3,649,271
2023-07-21	6.016	6.028	5.922	6.028	5.002	4,000,012
2023-07-20	6.000	6.120	5.870	5.950	4.938	8,962,363
2023-07-19	6.164	6.222	6.080	6.140	5.095	2,373,220
2023-07-18	6.174	6.174	6.064	6.154	5.107	1,552,054
2023-07-17	6.080	6.176	6.054	6.108	5.069	1,672,149
2023-07-14	6.280	6.290	6.086	6.092	5.055	2,658,713
2023-07-13	6.230	6.344	6.208	6.278	5.210	1,769,399
2023-07-12	6.204	6.348	6.204	6.226	5.167	2,935,524
2023-07-11	6.100	6.208	6.044	6.194	5.140	3,651,399
2023-07-10	5.994	6.098	5.990	6.010	4.987	2,422,973
2023-07-07	5.802	5.980	5.802	5.980	4.962	2,895,715
2023-07-06	5.842	5.894	5.766	5.806	4.818	2,085,062

← NewerPage 14 of 22 · 1,282 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.