Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.904	5.990	5.824	5.990	4.577	4,505,030
2022-02-08	5.700	5.894	5.670	5.862	4.479	3,994,962
2022-02-07	5.682	5.708	5.538	5.670	4.332	4,205,928
2022-02-04	5.522	5.650	5.478	5.626	4.298	5,838,116
2022-02-03	5.300	5.482	5.284	5.470	4.179	4,197,000
2022-02-02	5.360	5.368	5.274	5.302	4.051	2,759,684
2022-02-01	5.250	5.340	5.226	5.324	4.068	2,342,208
2022-01-31	5.360	5.380	5.170	5.190	3.965	3,399,906
2022-01-28	5.390	5.390	5.242	5.276	4.031	3,214,403
2022-01-27	5.240	5.430	5.234	5.364	4.098	3,818,007
2022-01-26	5.180	5.322	5.178	5.298	4.048	3,088,623
2022-01-25	5.080	5.172	5.052	5.156	3.939	4,512,075
2022-01-24	5.166	5.218	4.974	5.042	3.852	4,200,776
2022-01-21	5.070	5.178	4.987	5.178	3.956	5,769,585
2022-01-20	5.126	5.184	5.034	5.070	3.874	3,940,351
2022-01-19	5.220	5.256	5.074	5.124	3.915	4,129,074
2022-01-18	5.138	5.366	5.136	5.216	3.985	6,047,475
2022-01-17	5.040	5.196	5.018	5.172	3.952	4,309,073
2022-01-14	4.990	5.016	4.924	4.993	3.815	2,868,683
2022-01-13	4.970	5.032	4.950	5.032	3.845	2,223,828
2022-01-12	4.849	4.980	4.849	4.979	3.804	3,496,284
2022-01-11	4.792	4.865	4.792	4.827	3.688	1,761,336
2022-01-10	4.876	4.889	4.782	4.798	3.666	2,496,396
2022-01-07	4.843	4.902	4.805	4.845	3.702	2,628,475
2022-01-06	4.652	4.823	4.636	4.813	3.677	2,665,580
2022-01-05	4.640	4.719	4.636	4.683	3.578	1,753,199
2022-01-04	4.589	4.679	4.565	4.660	3.560	2,099,434
2022-01-03	4.533	4.574	4.510	4.563	3.486	1,267,224
2021-12-30	4.526	4.542	4.482	4.509	3.445	1,368,196
2021-12-29	4.500	4.520	4.469	4.520	3.453	1,297,460
2021-12-28	4.488	4.564	4.470	4.476	3.420	1,026,985
2021-12-27	4.499	4.552	4.471	4.543	3.432	1,354,314
2021-12-23	4.408	4.513	4.402	4.500	3.399	1,783,893
2021-12-22	4.363	4.409	4.354	4.392	3.318	732,571
2021-12-21	4.301	4.377	4.300	4.361	3.294	1,369,947
2021-12-20	4.236	4.308	4.186	4.260	3.218	1,403,679
2021-12-17	4.350	4.386	4.291	4.323	3.266	2,656,433
2021-12-16	4.450	4.500	4.354	4.371	3.302	2,283,142
2021-12-15	4.406	4.424	4.381	4.389	3.315	2,129,941
2021-12-14	4.288	4.435	4.277	4.400	3.324	2,385,214
2021-12-13	4.322	4.352	4.249	4.267	3.223	1,523,455
2021-12-10	4.340	4.354	4.295	4.307	3.253	943,017
2021-12-09	4.400	4.415	4.340	4.343	3.281	1,654,116
2021-12-08	4.425	4.458	4.347	4.388	3.315	1,857,434
2021-12-07	4.466	4.466	4.390	4.415	3.335	1,805,586
2021-12-06	4.378	4.439	4.351	4.419	3.338	1,180,741
2021-12-03	4.409	4.415	4.318	4.337	3.276	1,484,627
2021-12-02	4.340	4.407	4.323	4.388	3.315	1,850,958
2021-12-01	4.355	4.420	4.342	4.395	3.320	2,129,760
2021-11-30	4.300	4.400	4.268	4.344	3.281	3,087,846
2021-11-29	4.385	4.437	4.335	4.357	3.291	2,973,327
2021-11-26	4.400	4.431	4.040	4.306	3.253	4,334,206
2021-11-25	4.575	4.575	4.509	4.547	3.435	941,561
2021-11-24	4.594	4.632	4.550	4.573	3.454	1,709,175
2021-11-23	4.583	4.645	4.533	4.583	3.462	1,934,424
2021-11-22	4.570	4.625	4.558	4.602	3.476	1,977,939
2021-11-19	4.731	4.739	4.544	4.557	3.442	2,588,427
2021-11-18	4.761	4.777	4.678	4.699	3.550	2,424,091
2021-11-17	4.918	4.918	4.761	4.770	3.603	2,909,774
2021-11-16	4.970	4.982	4.913	4.914	3.712	1,561,301

← NewerPage 21 of 22 · 1,283 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.