Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.114 | 6.200 | 6.032 | 6.164 | 4.877 | 4,098,772 |
| 2022-10-20 | 6.236 | 6.342 | 5.998 | 6.234 | 4.932 | 6,750,395 |
| 2022-10-19 | 5.982 | 6.056 | 5.904 | 6.026 | 4.768 | 2,119,771 |
| 2022-10-18 | 6.000 | 6.058 | 5.970 | 5.990 | 4.739 | 2,081,002 |
| 2022-10-17 | 5.884 | 5.990 | 5.850 | 5.926 | 4.688 | 2,426,626 |
| 2022-10-14 | 5.956 | 5.968 | 5.820 | 5.846 | 4.625 | 2,460,856 |
| 2022-10-13 | 5.700 | 5.864 | 5.692 | 5.852 | 4.630 | 2,408,700 |
| 2022-10-12 | 5.740 | 5.760 | 5.640 | 5.740 | 4.541 | 1,708,070 |
| 2022-10-11 | 5.742 | 5.770 | 5.664 | 5.770 | 4.565 | 1,755,348 |
| 2022-10-10 | 5.740 | 5.812 | 5.716 | 5.742 | 4.543 | 1,605,577 |
| 2022-10-07 | 5.718 | 5.930 | 5.718 | 5.772 | 4.567 | 3,168,170 |
| 2022-10-06 | 5.968 | 5.968 | 5.688 | 5.730 | 4.533 | 2,453,194 |
| 2022-10-05 | 6.010 | 6.070 | 5.852 | 5.890 | 4.660 | 2,220,906 |
| 2022-10-04 | 5.884 | 6.060 | 5.880 | 6.036 | 4.775 | 3,057,842 |
| 2022-10-03 | 5.680 | 5.862 | 5.648 | 5.828 | 4.611 | 2,259,351 |
| 2022-09-30 | 5.760 | 5.822 | 5.710 | 5.766 | 4.562 | 2,181,977 |
| 2022-09-29 | 5.708 | 5.794 | 5.652 | 5.696 | 4.506 | 2,497,574 |
| 2022-09-28 | 5.688 | 5.772 | 5.592 | 5.734 | 4.537 | 3,306,908 |
| 2022-09-27 | 5.990 | 6.022 | 5.712 | 5.752 | 4.551 | 3,150,700 |
| 2022-09-26 | 5.880 | 5.984 | 5.820 | 5.946 | 4.704 | 2,612,879 |
| 2022-09-23 | 6.070 | 6.080 | 5.818 | 5.972 | 4.674 | 3,867,025 |
| 2022-09-22 | 5.852 | 6.108 | 5.828 | 6.066 | 4.747 | 3,735,499 |
| 2022-09-21 | 5.852 | 5.936 | 5.824 | 5.884 | 4.605 | 2,134,274 |
| 2022-09-20 | 5.958 | 6.038 | 5.904 | 5.904 | 4.621 | 3,219,893 |
| 2022-09-19 | 5.910 | 5.948 | 5.806 | 5.908 | 4.624 | 1,426,548 |
| 2022-09-16 | 5.932 | 5.952 | 5.836 | 5.868 | 4.592 | 3,361,395 |
| 2022-09-15 | 5.880 | 6.106 | 5.864 | 6.032 | 4.721 | 4,781,357 |
| 2022-09-14 | 5.662 | 5.798 | 5.654 | 5.778 | 4.522 | 2,368,364 |
| 2022-09-13 | 5.770 | 5.858 | 5.592 | 5.672 | 4.439 | 3,598,934 |
| 2022-09-12 | 5.650 | 5.776 | 5.632 | 5.752 | 4.502 | 2,856,441 |
| 2022-09-09 | 5.422 | 5.698 | 5.420 | 5.590 | 4.375 | 4,586,407 |
| 2022-09-08 | 5.100 | 5.410 | 5.092 | 5.382 | 4.212 | 4,597,857 |
| 2022-09-07 | 5.050 | 5.108 | 4.932 | 5.050 | 3.952 | 2,537,323 |
| 2022-09-06 | 5.040 | 5.092 | 4.942 | 5.066 | 3.965 | 1,938,032 |
| 2022-09-05 | 4.926 | 5.010 | 4.893 | 5.006 | 3.918 | 1,602,072 |
| 2022-09-02 | 4.998 | 5.060 | 4.930 | 5.056 | 3.957 | 2,090,232 |
| 2022-09-01 | 5.050 | 5.100 | 4.921 | 4.995 | 3.909 | 1,741,992 |
| 2022-08-31 | 5.042 | 5.150 | 5.028 | 5.104 | 3.994 | 2,838,720 |
| 2022-08-30 | 4.874 | 5.156 | 4.872 | 5.034 | 3.940 | 3,836,984 |
| 2022-08-29 | 4.780 | 4.870 | 4.727 | 4.867 | 3.809 | 1,547,770 |
| 2022-08-26 | 4.864 | 4.924 | 4.813 | 4.827 | 3.778 | 1,238,485 |
| 2022-08-25 | 4.902 | 4.943 | 4.829 | 4.840 | 3.788 | 942,726 |
| 2022-08-24 | 4.874 | 4.903 | 4.809 | 4.880 | 3.819 | 1,039,113 |
| 2022-08-23 | 4.861 | 4.953 | 4.861 | 4.894 | 3.830 | 1,405,191 |
| 2022-08-22 | 4.961 | 4.971 | 4.853 | 4.893 | 3.829 | 1,582,097 |
| 2022-08-19 | 5.030 | 5.052 | 4.935 | 4.986 | 3.902 | 2,271,386 |
| 2022-08-18 | 5.084 | 5.116 | 5.032 | 5.044 | 3.948 | 1,469,202 |
| 2022-08-17 | 5.150 | 5.180 | 5.062 | 5.086 | 3.980 | 1,926,685 |
| 2022-08-16 | 5.076 | 5.146 | 5.058 | 5.112 | 4.001 | 1,801,948 |
| 2022-08-15 | 5.108 | 5.108 | 5.018 | 5.058 | 3.958 | 857,377 |
| 2022-08-12 | 5.046 | 5.110 | 5.034 | 5.074 | 3.971 | 1,659,322 |
| 2022-08-11 | 5.112 | 5.112 | 5.012 | 5.034 | 3.940 | 2,260,781 |
| 2022-08-10 | 5.128 | 5.162 | 5.034 | 5.082 | 3.977 | 2,459,520 |
| 2022-08-09 | 5.068 | 5.172 | 5.064 | 5.152 | 4.032 | 1,736,880 |
| 2022-08-08 | 5.088 | 5.132 | 5.024 | 5.094 | 3.987 | 1,885,088 |
| 2022-08-05 | 4.932 | 5.086 | 4.897 | 5.048 | 3.951 | 2,351,906 |
| 2022-08-04 | 4.948 | 5.020 | 4.936 | 4.967 | 3.887 | 1,902,380 |
| 2022-08-03 | 4.992 | 4.992 | 4.880 | 4.958 | 3.880 | 2,382,179 |
| 2022-08-02 | 4.859 | 5.000 | 4.858 | 4.936 | 3.863 | 1,683,069 |
| 2022-08-01 | 4.790 | 4.975 | 4.784 | 4.889 | 3.826 | 2,437,717 |
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.