Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.310 | 5.310 | 5.152 | 5.168 | 3.994 | 2,938,042 |
| 2022-05-05 | 5.498 | 5.498 | 5.296 | 5.308 | 4.102 | 3,687,269 |
| 2022-05-04 | 5.660 | 5.660 | 5.362 | 5.384 | 4.161 | 3,849,623 |
| 2022-05-03 | 5.582 | 5.680 | 5.578 | 5.620 | 4.343 | 1,451,933 |
| 2022-05-02 | 5.584 | 5.654 | 5.524 | 5.550 | 4.289 | 1,813,766 |
| 2022-04-29 | 5.550 | 5.640 | 5.470 | 5.632 | 4.352 | 2,478,533 |
| 2022-04-28 | 5.560 | 5.694 | 5.460 | 5.526 | 4.271 | 2,335,272 |
| 2022-04-27 | 5.488 | 5.532 | 5.384 | 5.532 | 4.275 | 3,194,352 |
| 2022-04-26 | 5.686 | 5.692 | 5.426 | 5.430 | 4.196 | 2,776,546 |
| 2022-04-25 | 5.518 | 5.660 | 5.424 | 5.604 | 4.331 | 2,770,372 |
| 2022-04-22 | 5.680 | 5.766 | 5.532 | 5.570 | 4.305 | 3,499,578 |
| 2022-04-21 | 5.420 | 5.682 | 5.384 | 5.602 | 4.329 | 4,077,266 |
| 2022-04-20 | 5.312 | 5.448 | 5.310 | 5.398 | 4.172 | 2,932,723 |
| 2022-04-19 | 5.250 | 5.320 | 5.186 | 5.284 | 4.084 | 1,649,744 |
| 2022-04-14 | 5.250 | 5.304 | 5.204 | 5.278 | 4.079 | 2,186,491 |
| 2022-04-13 | 5.192 | 5.254 | 5.158 | 5.178 | 4.002 | 1,805,624 |
| 2022-04-12 | 5.230 | 5.254 | 5.118 | 5.164 | 3.991 | 3,753,124 |
| 2022-04-11 | 5.450 | 5.460 | 5.306 | 5.314 | 4.107 | 1,945,536 |
| 2022-04-08 | 5.292 | 5.474 | 5.292 | 5.422 | 4.190 | 3,346,201 |
| 2022-04-07 | 5.174 | 5.388 | 5.102 | 5.258 | 4.063 | 3,594,878 |
| 2022-04-06 | 5.346 | 5.418 | 5.088 | 5.134 | 3.968 | 3,846,618 |
| 2022-04-05 | 5.372 | 5.400 | 5.314 | 5.372 | 4.152 | 2,331,117 |
| 2022-04-04 | 5.390 | 5.410 | 5.330 | 5.362 | 4.144 | 1,353,182 |
| 2022-04-01 | 5.456 | 5.456 | 5.378 | 5.386 | 4.162 | 1,860,107 |
| 2022-03-31 | 5.398 | 5.502 | 5.312 | 5.324 | 4.114 | 2,548,242 |
| 2022-03-30 | 5.400 | 5.470 | 5.360 | 5.410 | 4.181 | 2,518,759 |
| 2022-03-29 | 5.240 | 5.460 | 5.206 | 5.450 | 4.212 | 3,740,179 |
| 2022-03-28 | 5.120 | 5.238 | 5.096 | 5.104 | 3.944 | 1,719,930 |
| 2022-03-25 | 5.170 | 5.216 | 5.082 | 5.164 | 3.946 | 2,256,935 |
| 2022-03-24 | 5.250 | 5.320 | 5.140 | 5.182 | 3.959 | 2,770,653 |
| 2022-03-23 | 5.510 | 5.518 | 5.222 | 5.252 | 4.013 | 3,177,634 |
| 2022-03-22 | 5.328 | 5.518 | 5.308 | 5.498 | 4.201 | 3,849,916 |
| 2022-03-21 | 5.220 | 5.370 | 5.220 | 5.278 | 4.033 | 2,148,670 |
| 2022-03-18 | 5.338 | 5.360 | 5.204 | 5.284 | 4.037 | 4,453,067 |
| 2022-03-17 | 5.406 | 5.436 | 5.214 | 5.354 | 4.091 | 3,480,392 |
| 2022-03-16 | 5.238 | 5.500 | 5.186 | 5.356 | 4.092 | 7,074,825 |
| 2022-03-15 | 4.948 | 5.114 | 4.896 | 5.092 | 3.891 | 3,344,237 |
| 2022-03-14 | 5.042 | 5.116 | 4.990 | 5.046 | 3.855 | 3,538,274 |
| 2022-03-11 | 4.893 | 5.162 | 4.849 | 4.947 | 3.780 | 5,666,065 |
| 2022-03-10 | 4.724 | 4.905 | 4.619 | 4.830 | 3.690 | 6,404,691 |
| 2022-03-09 | 4.550 | 4.680 | 4.466 | 4.680 | 3.576 | 6,023,296 |
| 2022-03-08 | 4.118 | 4.483 | 4.103 | 4.311 | 3.294 | 6,289,758 |
| 2022-03-07 | 4.228 | 4.289 | 4.006 | 4.181 | 3.194 | 9,020,343 |
| 2022-03-04 | 4.626 | 4.638 | 4.406 | 4.406 | 3.366 | 5,127,904 |
| 2022-03-03 | 4.822 | 4.849 | 4.654 | 4.684 | 3.579 | 3,476,020 |
| 2022-03-02 | 4.761 | 4.816 | 4.604 | 4.796 | 3.664 | 6,213,558 |
| 2022-03-01 | 5.090 | 5.186 | 4.773 | 4.773 | 3.647 | 5,647,612 |
| 2022-02-28 | 5.050 | 5.120 | 4.985 | 5.096 | 3.894 | 4,868,009 |
| 2022-02-25 | 5.168 | 5.326 | 5.054 | 5.240 | 4.004 | 5,253,506 |
| 2022-02-24 | 5.280 | 5.304 | 5.004 | 5.118 | 3.910 | 6,561,207 |
| 2022-02-23 | 5.540 | 5.560 | 5.346 | 5.390 | 4.118 | 2,791,735 |
| 2022-02-22 | 5.374 | 5.554 | 5.282 | 5.468 | 4.178 | 2,842,560 |
| 2022-02-21 | 5.662 | 5.704 | 5.506 | 5.524 | 4.221 | 2,072,463 |
| 2022-02-18 | 5.670 | 5.728 | 5.588 | 5.634 | 4.305 | 4,147,357 |
| 2022-02-17 | 5.778 | 5.806 | 5.638 | 5.668 | 4.331 | 3,315,315 |
| 2022-02-16 | 5.840 | 5.894 | 5.770 | 5.796 | 4.428 | 2,290,736 |
| 2022-02-15 | 5.728 | 5.906 | 5.724 | 5.786 | 4.421 | 4,064,108 |
| 2022-02-14 | 5.812 | 5.900 | 5.660 | 5.838 | 4.460 | 3,652,177 |
| 2022-02-11 | 5.990 | 6.080 | 5.924 | 5.980 | 4.569 | 3,459,316 |
| 2022-02-10 | 5.952 | 6.068 | 5.952 | 6.050 | 4.622 | 4,743,752 |
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.