Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5.820 | 5.898 | 5.800 | 5.874 | 4.874 | 2,328,972 |
| 2023-07-04 | 5.840 | 5.998 | 5.794 | 5.838 | 4.845 | 2,787,222 |
| 2023-07-03 | 5.650 | 5.836 | 5.632 | 5.834 | 4.841 | 3,384,783 |
| 2023-06-30 | 5.598 | 5.654 | 5.542 | 5.630 | 4.672 | 2,113,522 |
| 2023-06-29 | 5.536 | 5.598 | 5.536 | 5.572 | 4.624 | 1,490,792 |
| 2023-06-28 | 5.532 | 5.560 | 5.508 | 5.530 | 4.589 | 1,816,068 |
| 2023-06-27 | 5.498 | 5.548 | 5.428 | 5.524 | 4.584 | 1,600,458 |
| 2023-06-26 | 5.482 | 5.500 | 5.370 | 5.472 | 4.541 | 1,600,262 |
| 2023-06-23 | 5.600 | 5.610 | 5.510 | 5.544 | 4.524 | 2,007,538 |
| 2023-06-22 | 5.686 | 5.686 | 5.596 | 5.630 | 4.594 | 1,730,178 |
| 2023-06-21 | 5.670 | 5.764 | 5.668 | 5.714 | 4.663 | 1,392,273 |
| 2023-06-20 | 5.744 | 5.770 | 5.668 | 5.668 | 4.625 | 1,455,400 |
| 2023-06-19 | 5.754 | 5.826 | 5.744 | 5.744 | 4.687 | 902,652 |
| 2023-06-16 | 5.760 | 5.832 | 5.700 | 5.766 | 4.705 | 4,028,690 |
| 2023-06-15 | 5.714 | 5.794 | 5.700 | 5.736 | 4.681 | 1,682,906 |
| 2023-06-14 | 5.682 | 5.798 | 5.668 | 5.758 | 4.699 | 2,071,984 |
| 2023-06-13 | 5.670 | 5.710 | 5.612 | 5.674 | 4.630 | 1,938,289 |
| 2023-06-12 | 5.712 | 5.776 | 5.630 | 5.662 | 4.621 | 1,528,347 |
| 2023-06-09 | 5.698 | 5.744 | 5.616 | 5.708 | 4.658 | 1,784,578 |
| 2023-06-08 | 5.690 | 5.744 | 5.684 | 5.710 | 4.660 | 2,083,558 |
| 2023-06-07 | 5.596 | 5.686 | 5.594 | 5.676 | 4.632 | 1,838,231 |
| 2023-06-06 | 5.524 | 5.628 | 5.500 | 5.610 | 4.578 | 1,878,897 |
| 2023-06-05 | 5.646 | 5.668 | 5.560 | 5.562 | 4.539 | 1,372,329 |
| 2023-06-02 | 5.538 | 5.640 | 5.490 | 5.604 | 4.573 | 2,631,466 |
| 2023-06-01 | 5.396 | 5.528 | 5.390 | 5.496 | 4.485 | 1,541,774 |
| 2023-05-31 | 5.460 | 5.550 | 5.340 | 5.342 | 4.359 | 3,012,583 |
| 2023-05-30 | 5.500 | 5.632 | 5.460 | 5.470 | 4.464 | 2,108,142 |
| 2023-05-29 | 5.570 | 5.654 | 5.458 | 5.512 | 4.498 | 1,702,370 |
| 2023-05-26 | 5.504 | 5.536 | 5.350 | 5.478 | 4.470 | 2,597,209 |
| 2023-05-25 | 5.512 | 5.558 | 5.460 | 5.512 | 4.498 | 2,005,935 |
| 2023-05-24 | 5.468 | 5.584 | 5.454 | 5.550 | 4.529 | 3,304,129 |
| 2023-05-23 | 5.434 | 5.518 | 5.410 | 5.512 | 4.498 | 2,284,184 |
| 2023-05-22 | 5.242 | 5.438 | 5.242 | 5.430 | 4.431 | 2,806,087 |
| 2023-05-19 | 5.280 | 5.308 | 5.232 | 5.232 | 4.270 | 2,639,877 |
| 2023-05-18 | 5.250 | 5.270 | 5.228 | 5.254 | 4.288 | 1,793,965 |
| 2023-05-17 | 5.114 | 5.216 | 5.090 | 5.212 | 4.253 | 2,502,178 |
| 2023-05-16 | 5.140 | 5.194 | 5.120 | 5.136 | 4.191 | 1,707,805 |
| 2023-05-15 | 5.198 | 5.210 | 5.136 | 5.178 | 4.226 | 1,681,466 |
| 2023-05-12 | 5.194 | 5.210 | 5.132 | 5.142 | 4.196 | 1,531,500 |
| 2023-05-11 | 5.228 | 5.250 | 5.102 | 5.158 | 4.209 | 1,948,995 |
| 2023-05-10 | 5.220 | 5.298 | 5.188 | 5.222 | 4.262 | 3,339,185 |
| 2023-05-09 | 5.178 | 5.204 | 5.106 | 5.156 | 4.208 | 1,867,775 |
| 2023-05-08 | 5.124 | 5.206 | 5.100 | 5.190 | 4.235 | 1,951,299 |
| 2023-05-05 | 5.094 | 5.160 | 5.028 | 5.092 | 4.155 | 4,328,934 |
| 2023-05-04 | 5.060 | 5.144 | 4.996 | 5.038 | 4.111 | 4,165,390 |
| 2023-05-03 | 5.138 | 5.176 | 5.040 | 5.072 | 4.139 | 3,317,382 |
| 2023-05-02 | 5.400 | 5.412 | 5.104 | 5.112 | 4.172 | 3,463,886 |
| 2023-04-28 | 5.582 | 5.608 | 5.306 | 5.362 | 4.376 | 3,502,559 |
| 2023-04-27 | 5.582 | 5.710 | 5.540 | 5.580 | 4.554 | 2,629,078 |
| 2023-04-26 | 5.504 | 5.592 | 5.396 | 5.572 | 4.547 | 3,139,199 |
| 2023-04-25 | 5.522 | 5.606 | 5.482 | 5.566 | 4.542 | 2,372,221 |
| 2023-04-24 | 5.684 | 5.688 | 5.530 | 5.580 | 4.554 | 3,341,227 |
| 2023-04-21 | 5.750 | 5.758 | 5.594 | 5.600 | 4.570 | 5,701,560 |
| 2023-04-20 | 5.950 | 6.162 | 5.748 | 5.748 | 4.691 | 9,012,501 |
| 2023-04-19 | 5.778 | 5.834 | 5.672 | 5.816 | 4.746 | 3,469,710 |
| 2023-04-18 | 5.724 | 5.788 | 5.710 | 5.738 | 4.683 | 2,749,302 |
| 2023-04-17 | 5.666 | 5.764 | 5.614 | 5.672 | 4.629 | 4,155,633 |
| 2023-04-14 | 5.460 | 5.644 | 5.432 | 5.644 | 4.606 | 3,916,310 |
| 2023-04-13 | 5.442 | 5.456 | 5.382 | 5.440 | 4.439 | 2,087,354 |
| 2023-04-12 | 5.420 | 5.476 | 5.376 | 5.422 | 4.425 | 2,797,021 |
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.