Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 4.943 | 5.008 | 4.908 | 4.972 | 3.756 | 1,811,994 |
| 2021-11-12 | 4.970 | 4.977 | 4.902 | 4.977 | 3.760 | 1,598,223 |
| 2021-11-11 | 4.974 | 5.010 | 4.950 | 4.975 | 3.758 | 1,788,700 |
| 2021-11-10 | 4.903 | 4.988 | 4.901 | 4.970 | 3.754 | 2,316,672 |
| 2021-11-09 | 4.950 | 4.976 | 4.894 | 4.904 | 3.704 | 1,409,587 |
| 2021-11-08 | 4.980 | 5.008 | 4.943 | 4.955 | 3.743 | 2,328,941 |
| 2021-11-05 | 4.881 | 5.004 | 4.876 | 4.967 | 3.752 | 2,585,261 |
| 2021-11-04 | 4.958 | 5.014 | 4.850 | 4.878 | 3.685 | 2,545,036 |
| 2021-11-03 | 4.866 | 4.923 | 4.839 | 4.903 | 3.704 | 2,450,680 |
| 2021-11-02 | 4.909 | 4.910 | 4.818 | 4.857 | 3.669 | 1,944,649 |
| 2021-11-01 | 4.838 | 4.957 | 4.785 | 4.909 | 3.708 | 3,618,007 |
| 2021-10-29 | 4.798 | 4.814 | 4.731 | 4.762 | 3.597 | 2,524,809 |
| 2021-10-28 | 4.700 | 4.788 | 4.648 | 4.767 | 3.601 | 2,400,048 |
| 2021-10-27 | 4.748 | 4.766 | 4.660 | 4.708 | 3.556 | 2,211,444 |
| 2021-10-26 | 4.755 | 4.798 | 4.705 | 4.705 | 3.554 | 2,592,102 |
| 2021-10-25 | 4.739 | 4.840 | 4.733 | 4.755 | 3.592 | 3,507,466 |
| 2021-10-22 | 4.800 | 4.846 | 4.704 | 4.722 | 3.567 | 5,937,968 |
| 2021-10-21 | 5.000 | 5.010 | 4.732 | 4.785 | 3.615 | 8,820,778 |
| 2021-10-20 | 5.084 | 5.136 | 5.024 | 5.064 | 3.825 | 2,019,325 |
| 2021-10-19 | 5.038 | 5.112 | 5.018 | 5.106 | 3.857 | 1,995,600 |
| 2021-10-18 | 5.100 | 5.132 | 5.014 | 5.020 | 3.792 | 2,679,473 |
| 2021-10-15 | 5.050 | 5.166 | 5.050 | 5.150 | 3.890 | 2,601,313 |
| 2021-10-14 | 5.060 | 5.090 | 5.012 | 5.016 | 3.789 | 1,849,019 |
← NewerPage 22 of 22 · 1,283 trading days
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.