Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.850 | 4.878 | 4.758 | 4.804 | 3.760 | 3,555,793 |
| 2022-07-28 | 4.990 | 4.990 | 4.724 | 4.817 | 3.770 | 4,539,542 |
| 2022-07-27 | 4.960 | 4.998 | 4.853 | 4.931 | 3.859 | 3,005,771 |
| 2022-07-26 | 4.992 | 4.992 | 4.886 | 4.937 | 3.864 | 2,540,929 |
| 2022-07-25 | 4.884 | 5.020 | 4.811 | 5.002 | 3.915 | 3,547,482 |
| 2022-07-22 | 5.010 | 5.180 | 4.837 | 4.837 | 3.786 | 5,922,884 |
| 2022-07-21 | 4.929 | 5.216 | 4.896 | 5.134 | 4.018 | 7,421,310 |
| 2022-07-20 | 5.034 | 5.060 | 4.733 | 4.862 | 3.805 | 4,180,872 |
| 2022-07-19 | 4.718 | 5.038 | 4.700 | 4.976 | 3.894 | 4,243,810 |
| 2022-07-18 | 4.770 | 4.862 | 4.739 | 4.762 | 3.727 | 2,135,208 |
| 2022-07-15 | 4.644 | 4.802 | 4.615 | 4.748 | 3.716 | 3,197,721 |
| 2022-07-14 | 4.810 | 4.847 | 4.632 | 4.666 | 3.652 | 3,799,032 |
| 2022-07-13 | 4.880 | 4.883 | 4.742 | 4.839 | 3.787 | 3,588,859 |
| 2022-07-12 | 5.058 | 5.060 | 4.531 | 4.841 | 3.789 | 9,610,267 |
| 2022-07-11 | 5.080 | 5.144 | 5.010 | 5.100 | 3.991 | 2,176,740 |
| 2022-07-08 | 5.270 | 5.270 | 5.064 | 5.174 | 4.049 | 3,195,176 |
| 2022-07-07 | 5.170 | 5.314 | 5.092 | 5.240 | 4.101 | 3,773,345 |
| 2022-07-06 | 5.530 | 5.548 | 5.028 | 5.056 | 3.957 | 6,728,100 |
| 2022-07-05 | 5.846 | 5.858 | 5.486 | 5.486 | 4.293 | 2,864,173 |
| 2022-07-04 | 5.948 | 5.948 | 5.702 | 5.762 | 4.509 | 1,818,142 |
| 2022-07-01 | 5.896 | 6.090 | 5.870 | 5.920 | 4.633 | 1,804,049 |
| 2022-06-30 | 5.898 | 6.012 | 5.886 | 5.952 | 4.658 | 2,938,599 |
| 2022-06-29 | 5.898 | 6.024 | 5.866 | 6.004 | 4.699 | 2,598,419 |
| 2022-06-28 | 5.900 | 6.024 | 5.878 | 5.906 | 4.622 | 1,822,207 |
| 2022-06-27 | 5.902 | 5.924 | 5.744 | 5.822 | 4.556 | 1,450,016 |
| 2022-06-24 | 5.806 | 5.934 | 5.646 | 5.912 | 4.569 | 2,081,443 |
| 2022-06-23 | 6.004 | 6.084 | 5.768 | 5.768 | 4.458 | 3,435,902 |
| 2022-06-22 | 6.030 | 6.146 | 5.948 | 6.068 | 4.689 | 1,801,737 |
| 2022-06-21 | 6.000 | 6.266 | 6.000 | 6.112 | 4.723 | 4,384,096 |
| 2022-06-20 | 5.800 | 6.028 | 5.774 | 5.978 | 4.620 | 1,749,026 |
| 2022-06-17 | 5.564 | 5.870 | 5.504 | 5.768 | 4.458 | 5,128,776 |
| 2022-06-16 | 5.516 | 5.554 | 5.418 | 5.490 | 4.243 | 2,993,764 |
| 2022-06-15 | 5.640 | 5.640 | 5.504 | 5.508 | 4.257 | 3,694,951 |
| 2022-06-14 | 5.470 | 5.536 | 5.382 | 5.462 | 4.221 | 2,110,539 |
| 2022-06-13 | 5.500 | 5.592 | 5.332 | 5.408 | 4.179 | 4,987,041 |
| 2022-06-10 | 6.010 | 6.044 | 5.598 | 5.648 | 4.365 | 4,689,066 |
| 2022-06-09 | 5.978 | 6.190 | 5.976 | 6.056 | 4.680 | 3,682,473 |
| 2022-06-08 | 5.980 | 6.046 | 5.960 | 6.000 | 4.637 | 1,690,902 |
| 2022-06-07 | 5.916 | 5.984 | 5.910 | 5.966 | 4.611 | 1,393,121 |
| 2022-06-06 | 5.890 | 5.978 | 5.874 | 5.936 | 4.587 | 1,109,347 |
| 2022-06-03 | 5.946 | 5.954 | 5.826 | 5.852 | 4.522 | 1,243,571 |
| 2022-06-02 | 5.924 | 5.960 | 5.906 | 5.916 | 4.572 | 1,084,091 |
| 2022-06-01 | 5.974 | 6.000 | 5.906 | 5.906 | 4.564 | 1,100,407 |
| 2022-05-31 | 5.954 | 5.988 | 5.886 | 5.918 | 4.573 | 1,982,936 |
| 2022-05-30 | 6.042 | 6.050 | 5.910 | 5.968 | 4.612 | 1,848,155 |
| 2022-05-27 | 5.992 | 6.074 | 5.972 | 5.994 | 4.632 | 2,395,650 |
| 2022-05-26 | 5.960 | 6.000 | 5.926 | 5.992 | 4.631 | 2,394,294 |
| 2022-05-25 | 5.866 | 5.970 | 5.830 | 5.968 | 4.612 | 1,913,978 |
| 2022-05-24 | 5.690 | 5.846 | 5.690 | 5.830 | 4.505 | 2,404,838 |
| 2022-05-23 | 5.640 | 5.750 | 5.618 | 5.748 | 4.442 | 2,493,191 |
| 2022-05-20 | 5.640 | 5.678 | 5.556 | 5.564 | 4.300 | 2,051,778 |
| 2022-05-19 | 5.488 | 5.606 | 5.480 | 5.602 | 4.329 | 2,339,800 |
| 2022-05-18 | 5.464 | 5.636 | 5.464 | 5.540 | 4.281 | 2,607,326 |
| 2022-05-17 | 5.368 | 5.534 | 5.360 | 5.504 | 4.254 | 1,751,618 |
| 2022-05-16 | 5.300 | 5.366 | 5.260 | 5.314 | 4.107 | 1,118,368 |
| 2022-05-13 | 5.298 | 5.374 | 5.280 | 5.328 | 4.118 | 1,427,954 |
| 2022-05-12 | 5.280 | 5.352 | 5.206 | 5.268 | 4.071 | 2,546,646 |
| 2022-05-11 | 5.254 | 5.436 | 5.146 | 5.392 | 4.167 | 2,834,258 |
| 2022-05-10 | 5.220 | 5.352 | 5.190 | 5.252 | 4.059 | 2,281,758 |
| 2022-05-09 | 5.168 | 5.248 | 5.134 | 5.162 | 3.989 | 1,211,532 |
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.