Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.750	16.110	15.745	16.080	16.080	1,856,143
2026-07-23	15.985	16.000	15.560	15.660	15.660	3,207,288
2026-07-22	15.660	15.970	15.660	15.850	15.850	1,617,211
2026-07-21	15.380	15.660	15.380	15.640	15.640	831,108
2026-07-20	15.400	15.600	15.335	15.395	15.395	998,912
2026-07-17	15.480	15.580	15.335	15.450	15.450	1,200,055
2026-07-16	15.625	15.645	15.425	15.645	15.645	1,033,796
2026-07-15	15.540	15.620	15.360	15.490	15.490	1,285,881
2026-07-14	15.340	15.525	15.205	15.490	15.490	1,027,486
2026-07-13	15.200	15.420	15.190	15.395	15.395	1,672,640
2026-07-10	15.130	15.360	15.100	15.360	15.360	1,669,456
2026-07-09	15.030	15.145	14.950	15.140	15.140	1,126,619
2026-07-08	15.205	15.225	14.705	14.835	14.835	1,133,984
2026-07-07	15.285	15.470	15.265	15.305	15.305	1,515,655
2026-07-06	15.100	15.280	15.055	15.280	15.280	1,129,896
2026-07-03	15.125	15.160	14.965	15.080	15.080	848,345
2026-07-02	14.780	15.285	14.755	15.015	15.015	2,353,613
2026-07-01	14.540	14.770	14.455	14.715	14.715	1,383,119
2026-06-30	14.615	14.650	14.465	14.640	14.640	1,794,569
2026-06-29	14.615	14.675	14.420	14.570	14.570	975,356
2026-06-26	14.420	14.620	14.345	14.600	14.600	1,303,964
2026-06-25	14.530	14.540	14.245	14.475	14.475	1,487,597
2026-06-24	14.910	14.965	14.490	14.490	14.490	2,031,745
2026-06-23	15.055	15.155	14.895	14.950	14.950	1,128,545
2026-06-22	14.930	15.225	14.865	15.170	15.170	1,153,371
2026-06-19	15.020	15.105	14.960	15.075	14.914	3,168,379
2026-06-18	15.110	15.115	14.950	14.990	14.830	1,517,744
2026-06-17	14.710	15.105	14.690	15.105	14.944	2,098,109
2026-06-16	14.500	14.705	14.345	14.690	14.533	1,900,437
2026-06-15	14.650	14.720	14.450	14.585	14.429	1,302,982
2026-06-12	14.165	14.490	14.165	14.440	14.286	1,538,652
2026-06-11	13.845	14.015	13.830	13.925	13.776	958,969
2026-06-10	13.995	14.010	13.745	13.780	13.633	1,146,417
2026-06-09	13.930	14.185	13.890	13.890	13.742	926,823
2026-06-08	13.920	14.145	13.840	13.920	13.771	1,043,789
2026-06-05	14.105	14.225	14.040	14.040	13.890	1,201,869
2026-06-04	14.065	14.220	14.040	14.100	13.950	1,036,211
2026-06-03	14.165	14.285	14.075	14.085	13.935	807,668
2026-06-02	14.340	14.350	14.110	14.250	14.098	999,996
2026-06-01	14.430	14.485	14.115	14.220	14.068	1,332,098
2026-05-29	14.350	14.465	14.285	14.465	14.311	3,638,913
2026-05-28	14.270	14.370	14.205	14.205	14.053	1,353,256
2026-05-27	14.290	14.340	14.195	14.290	14.138	1,174,186
2026-05-26	14.410	14.470	14.205	14.205	14.053	1,009,662
2026-05-25	14.145	14.440	14.145	14.410	14.256	702,253
2026-05-22	14.045	14.125	13.925	14.020	13.870	993,225
2026-05-21	14.000	14.150	13.895	13.965	13.816	1,258,403
2026-05-20	13.700	14.050	13.675	14.000	13.851	1,116,503
2026-05-19	13.695	13.840	13.685	13.700	13.554	1,417,020
2026-05-18	13.635	13.805	13.470	13.680	13.534	1,540,561
2026-05-15	13.675	13.770	13.550	13.695	13.549	1,493,456
2026-05-14	13.680	13.845	13.655	13.835	13.687	789,968
2026-05-13	13.665	13.720	13.385	13.585	13.440	1,221,198
2026-05-12	13.735	13.775	13.520	13.575	13.430	2,000,942
2026-05-11	14.030	14.165	13.870	13.900	13.752	1,067,681
2026-05-08	14.030	14.120	13.960	14.025	13.875	968,507
2026-05-07	14.235	14.245	14.130	14.145	13.994	1,293,677
2026-05-06	14.080	14.285	14.030	14.105	13.954	1,445,768
2026-05-05	13.800	14.025	13.680	13.885	13.737	2,289,391
2026-05-04	14.180	14.240	13.745	13.830	13.682	1,430,907

← NewerPage 2 of 5 · 254 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.