Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	5.378	5.440	5.300	5.414	4.418	3,042,110
2023-04-06	5.240	5.330	5.232	5.316	4.338	1,760,215
2023-04-05	5.288	5.304	5.152	5.204	4.247	2,289,531
2023-04-04	5.304	5.350	5.260	5.260	4.293	1,969,030
2023-04-03	5.256	5.354	5.210	5.272	4.302	2,901,695
2023-03-31	5.280	5.310	5.156	5.226	4.265	4,605,452
2023-03-30	5.318	5.380	5.272	5.340	4.358	3,052,259
2023-03-29	5.134	5.310	5.108	5.282	4.310	4,190,802
2023-03-28	5.132	5.170	5.008	5.068	4.136	4,333,950
2023-03-27	5.182	5.212	5.008	5.092	4.083	4,541,105
2023-03-24	5.300	5.324	5.024	5.062	4.058	7,965,977
2023-03-23	5.440	5.550	5.324	5.350	4.289	5,487,015
2023-03-22	5.732	5.754	5.496	5.512	4.419	6,431,809
2023-03-21	5.616	5.836	5.584	5.776	4.631	5,427,654
2023-03-20	5.354	5.606	5.150	5.500	4.410	7,440,154
2023-03-17	5.624	5.692	5.306	5.420	4.345	6,970,029
2023-03-16	5.892	5.948	5.468	5.560	4.458	8,656,999
2023-03-15	6.100	6.138	5.608	5.704	4.573	7,104,983
2023-03-14	5.854	6.176	5.780	6.098	4.889	6,141,142
2023-03-13	6.480	6.480	5.918	5.930	4.754	9,446,337
2023-03-10	6.648	6.650	6.344	6.484	5.199	6,167,906
2023-03-09	6.864	6.866	6.740	6.770	5.428	2,154,573
2023-03-08	6.782	6.898	6.782	6.866	5.505	2,553,275
2023-03-07	6.850	6.934	6.774	6.834	5.479	2,919,557
2023-03-06	6.768	6.844	6.742	6.842	5.486	2,612,332
2023-03-03	6.556	6.750	6.556	6.750	5.412	2,714,384
2023-03-02	6.460	6.580	6.440	6.580	5.276	2,777,829
2023-03-01	6.670	6.684	6.462	6.462	5.181	2,906,101
2023-02-28	6.488	6.758	6.458	6.652	5.333	4,515,583
2023-02-27	6.446	6.554	6.426	6.508	5.218	1,813,269
2023-02-24	6.474	6.500	6.384	6.418	5.146	2,519,639
2023-02-23	6.496	6.522	6.424	6.484	5.199	1,800,120
2023-02-22	6.610	6.610	6.436	6.468	5.186	3,097,567
2023-02-21	6.670	6.674	6.560	6.604	5.295	2,403,394
2023-02-20	6.850	6.862	6.648	6.648	5.330	3,538,333
2023-02-17	6.656	6.848	6.656	6.830	5.476	4,009,995
2023-02-16	6.660	6.706	6.634	6.686	5.361	2,482,522
2023-02-15	6.576	6.598	6.480	6.598	5.290	3,008,231
2023-02-14	6.656	6.662	6.574	6.598	5.290	1,770,564
2023-02-13	6.574	6.668	6.552	6.636	5.320	1,831,690
2023-02-10	6.770	6.782	6.540	6.540	5.243	3,156,860
2023-02-09	6.758	6.844	6.748	6.770	5.428	3,981,787
2023-02-08	6.652	6.754	6.628	6.750	5.412	3,026,173
2023-02-07	6.588	6.678	6.566	6.612	5.301	2,196,141
2023-02-06	6.450	6.640	6.420	6.596	5.288	2,608,401
2023-02-03	6.574	6.650	6.398	6.480	5.195	3,517,644
2023-02-02	6.636	6.790	6.516	6.574	5.271	5,089,639
2023-02-01	6.640	6.686	6.620	6.656	5.336	3,282,874
2023-01-31	6.510	6.648	6.500	6.620	5.308	3,591,585
2023-01-30	6.478	6.504	6.412	6.500	5.211	2,144,893
2023-01-27	6.496	6.550	6.470	6.496	5.208	2,704,391
2023-01-26	6.398	6.532	6.390	6.492	5.205	3,385,870
2023-01-25	6.434	6.434	6.324	6.358	5.098	2,042,128
2023-01-24	6.410	6.430	6.328	6.404	5.134	2,575,781
2023-01-23	6.464	6.524	6.410	6.410	5.139	2,421,719
2023-01-20	6.320	6.450	6.290	6.444	5.166	5,310,033
2023-01-19	6.472	6.472	6.122	6.292	5.045	10,927,162
2023-01-18	6.422	6.612	6.384	6.480	5.195	4,613,265
2023-01-17	6.524	6.566	6.426	6.480	5.195	4,504,548
2023-01-16	6.720	6.730	6.546	6.546	5.248	2,700,378

← NewerPage 16 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.