Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.770	14.845	14.605	14.715	14.389	998,085
2026-02-02	14.290	14.755	14.260	14.695	14.370	1,558,061
2026-01-30	14.215	14.420	14.185	14.420	14.101	2,018,987
2026-01-29	14.340	14.355	14.115	14.150	13.837	1,452,026
2026-01-28	14.620	14.620	14.230	14.230	13.915	2,004,631
2026-01-27	14.420	14.620	14.420	14.620	14.297	2,345,069
2026-01-26	14.030	14.400	13.970	14.350	14.033	2,088,771
2026-01-23	14.090	14.100	13.865	13.970	13.661	2,508,942
2026-01-22	14.350	14.400	13.765	14.015	13.705	3,927,272
2026-01-21	14.165	14.305	13.895	14.225	13.910	2,360,834
2026-01-20	14.260	14.355	14.075	14.280	13.964	1,712,498
2026-01-19	14.010	14.385	13.985	14.370	14.052	1,063,722
2026-01-16	14.190	14.280	14.170	14.245	13.930	1,014,476
2026-01-15	14.365	14.405	14.175	14.210	13.896	1,148,664
2026-01-14	14.210	14.345	14.145	14.305	13.989	1,308,460
2026-01-13	14.150	14.350	14.110	14.185	13.871	1,531,195
2026-01-12	14.025	14.215	13.865	14.050	13.739	1,288,790
2026-01-09	14.120	14.320	14.075	14.090	13.778	1,052,482
2026-01-08	13.785	14.095	13.715	14.090	13.778	1,526,439
2026-01-07	14.200	14.210	13.700	13.830	13.524	1,891,172
2026-01-06	14.320	14.380	14.085	14.200	13.886	1,560,338
2026-01-05	14.545	14.600	13.985	14.225	13.910	2,002,664
2026-01-02	14.130	14.485	14.060	14.485	14.165	1,111,358
2025-12-31	14.240	14.240	14.140	14.155	13.842	469,624
2025-12-30	14.075	14.275	14.075	14.235	13.920	1,041,885
2025-12-29	14.110	14.160	14.070	14.080	13.769	1,481,024
2025-12-24	14.100	14.150	14.080	14.080	13.769	250,532
2025-12-23	14.125	14.235	14.020	14.205	13.891	1,045,689
2025-12-22	14.225	14.230	14.090	14.135	13.822	906,539
2025-12-19	14.250	14.305	14.140	14.255	13.940	2,341,006
2025-12-18	14.110	14.210	14.045	14.210	13.896	1,579,733
2025-12-17	14.055	14.130	13.970	14.115	13.803	1,474,163
2025-12-16	14.060	14.135	13.885	14.010	13.700	1,633,608
2025-12-15	13.680	14.005	13.675	14.005	13.695	1,565,239
2025-12-12	13.850	13.950	13.530	13.595	13.294	1,686,271
2025-12-11	13.725	13.825	13.510	13.780	13.475	1,300,354
2025-12-10	13.805	13.835	13.620	13.725	13.421	1,425,456
2025-12-09	13.805	13.990	13.770	13.860	13.553	2,081,089
2025-12-08	13.680	13.765	13.605	13.750	13.446	1,363,734
2025-12-05	13.860	13.860	13.630	13.655	13.353	1,337,946
2025-12-04	13.740	13.740	13.580	13.650	13.348	2,678,176
2025-12-03	14.000	14.095	13.810	13.820	13.514	1,703,867
2025-12-02	13.945	14.160	13.840	14.010	13.700	2,639,861
2025-12-01	13.530	13.725	13.520	13.670	13.368	1,560,539
2025-11-28	13.580	13.665	13.460	13.560	13.260	1,365,958
2025-11-27	13.965	13.975	13.795	13.865	13.265	1,097,772
2025-11-26	13.780	13.970	13.715	13.905	13.303	1,349,396
2025-11-25	13.525	13.760	13.420	13.690	13.097	1,115,093
2025-11-24	13.485	13.615	13.425	13.550	12.963	2,399,194
2025-11-21	13.290	13.435	13.175	13.350	12.772	1,494,563
2025-11-20	13.300	13.555	13.265	13.485	12.901	1,029,299
2025-11-19	13.090	13.240	12.985	13.155	12.585	1,069,146
2025-11-18	13.170	13.260	13.030	13.115	12.547	1,198,418
2025-11-17	13.465	13.520	13.335	13.400	12.820	801,177
2025-11-14	13.630	13.630	13.405	13.515	12.930	1,340,433
2025-11-13	14.000	14.030	13.730	13.730	13.135	1,262,125
2025-11-12	13.800	14.005	13.775	13.955	13.351	1,476,251
2025-11-11	13.670	13.785	13.615	13.735	13.140	1,220,059
2025-11-10	13.500	13.655	13.425	13.600	13.011	1,263,233
2025-11-07	13.545	13.610	13.245	13.285	12.710	1,035,763

← NewerPage 4 of 22 · 1,279 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.