Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	6.660	6.740	6.640	6.680	5.356	2,008,746
2023-01-12	6.720	6.776	6.580	6.642	5.325	2,765,108
2023-01-11	6.874	6.882	6.628	6.672	5.349	2,887,095
2023-01-10	6.756	6.864	6.716	6.844	5.487	2,420,182
2023-01-09	6.780	6.832	6.738	6.742	5.405	1,809,357
2023-01-06	6.760	6.876	6.758	6.790	5.444	2,610,877
2023-01-05	6.624	6.758	6.606	6.716	5.385	2,349,950
2023-01-04	6.548	6.692	6.540	6.656	5.336	2,998,434
2023-01-03	6.394	6.554	6.304	6.518	5.226	2,831,044
2023-01-02	6.322	6.408	6.306	6.390	5.123	1,655,403
2022-12-30	6.326	6.326	6.250	6.268	5.025	1,300,001
2022-12-29	6.250	6.360	6.142	6.326	5.072	2,647,431
2022-12-28	6.288	6.330	6.240	6.288	5.041	1,292,148
2022-12-27	6.340	6.350	6.254	6.276	5.032	948,783
2022-12-23	6.304	6.376	6.210	6.320	5.067	1,543,048
2022-12-22	6.366	6.416	6.292	6.342	5.018	2,567,443
2022-12-21	6.310	6.370	6.210	6.320	5.000	2,259,698
2022-12-20	6.152	6.342	6.132	6.296	4.981	3,062,559
2022-12-19	6.160	6.178	6.086	6.152	4.867	2,206,757
2022-12-16	5.880	6.168	5.854	6.138	4.856	5,164,383
2022-12-15	5.860	5.912	5.810	5.892	4.662	2,870,613
2022-12-14	5.830	5.922	5.830	5.904	4.671	1,565,744
2022-12-13	5.870	6.000	5.832	5.854	4.631	3,180,508
2022-12-12	5.874	5.910	5.808	5.830	4.613	2,124,855
2022-12-09	5.872	5.922	5.774	5.842	4.622	2,689,498
2022-12-08	5.982	5.982	5.856	5.860	4.636	2,082,188
2022-12-07	6.010	6.042	5.908	5.956	4.712	1,999,086
2022-12-06	6.080	6.082	5.906	5.990	4.739	4,681,289
2022-12-05	6.100	6.198	6.100	6.168	4.880	1,423,280
2022-12-02	6.082	6.196	6.010	6.162	4.875	2,857,853
2022-12-01	6.338	6.348	6.090	6.090	4.818	4,619,895
2022-11-30	6.390	6.392	6.262	6.292	4.978	2,660,837
2022-11-29	6.280	6.368	6.256	6.368	5.038	2,531,543
2022-11-28	6.260	6.332	6.244	6.248	4.943	1,324,903
2022-11-25	6.304	6.354	6.270	6.318	4.999	1,806,356
2022-11-24	6.412	6.452	6.250	6.300	4.984	2,937,034
2022-11-23	6.330	6.510	6.272	6.368	5.038	3,653,894
2022-11-22	6.166	6.340	6.166	6.324	5.003	4,475,783
2022-11-21	6.016	6.196	6.010	6.140	4.858	3,522,548
2022-11-18	5.820	6.052	5.810	6.052	4.788	5,429,732
2022-11-17	5.750	5.790	5.706	5.790	4.581	1,864,070
2022-11-16	5.690	5.752	5.674	5.730	4.533	2,387,189
2022-11-15	5.600	5.680	5.572	5.672	4.488	2,574,507
2022-11-14	5.562	5.618	5.532	5.600	4.431	1,727,275
2022-11-11	5.610	5.660	5.468	5.530	4.375	5,470,993
2022-11-10	5.810	5.824	5.628	5.700	4.510	3,817,564
2022-11-09	5.752	5.854	5.750	5.820	4.605	2,245,017
2022-11-08	5.868	5.898	5.770	5.770	4.565	2,237,272
2022-11-07	5.774	5.892	5.754	5.870	4.644	3,202,409
2022-11-04	6.108	6.112	5.780	5.784	4.576	4,714,952
2022-11-03	6.070	6.118	6.006	6.050	4.787	1,771,079
2022-11-02	6.168	6.182	6.074	6.100	4.826	1,738,751
2022-11-01	6.158	6.194	6.120	6.120	4.842	1,523,104
2022-10-31	6.064	6.166	6.064	6.116	4.839	1,827,836
2022-10-28	6.104	6.126	5.956	6.040	4.779	3,094,198
2022-10-27	6.204	6.206	6.050	6.150	4.866	3,380,648
2022-10-26	6.212	6.242	6.130	6.206	4.910	2,179,625
2022-10-25	6.232	6.258	6.146	6.196	4.902	2,471,968
2022-10-24	6.164	6.290	6.150	6.212	4.915	2,650,355
2022-10-21	6.114	6.200	6.032	6.164	4.877	4,098,772

← NewerPage 17 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.