Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.425	13.530	13.390	13.510	12.925	1,511,092
2025-11-05	13.005	13.380	13.005	13.380	12.801	1,509,819
2025-11-04	13.000	13.130	12.840	13.130	12.561	1,429,026
2025-11-03	13.080	13.270	12.985	13.130	12.561	1,790,775
2025-10-31	13.030	13.125	12.885	13.070	12.504	1,512,089
2025-10-30	13.080	13.080	12.950	13.020	12.456	1,591,256
2025-10-29	12.985	13.110	12.850	13.055	12.490	1,683,611
2025-10-28	12.810	12.970	12.775	12.970	12.408	2,045,726
2025-10-27	12.775	12.835	12.690	12.800	12.246	1,716,167
2025-10-24	12.720	12.755	12.575	12.690	12.140	1,627,136
2025-10-23	12.825	12.920	12.280	12.680	12.131	4,216,725
2025-10-22	13.225	13.395	13.115	13.345	12.767	1,695,766
2025-10-21	13.305	13.400	13.200	13.205	12.633	1,007,585
2025-10-20	13.235	13.330	13.140	13.260	12.686	1,682,063
2025-10-17	13.120	13.265	12.895	13.045	12.480	1,846,446
2025-10-16	13.515	13.550	13.195	13.370	12.791	980,378
2025-10-15	13.535	13.730	13.395	13.395	12.815	1,169,871
2025-10-14	13.260	13.470	13.175	13.470	12.887	1,155,679
2025-10-13	13.430	13.555	13.280	13.350	12.772	897,760
2025-10-10	13.490	13.640	13.370	13.370	12.791	1,089,057
2025-10-09	13.525	13.590	13.405	13.510	12.925	934,442
2025-10-08	13.450	13.580	13.430	13.500	12.915	1,549,103
2025-10-07	13.580	13.620	13.415	13.435	12.853	1,126,578
2025-10-06	13.730	13.785	13.470	13.615	13.025	1,214,133
2025-10-03	13.790	13.955	13.725	13.790	13.193	1,432,054
2025-10-02	13.690	13.875	13.625	13.730	13.135	2,214,615
2025-10-01	13.425	13.705	13.350	13.625	13.035	1,789,039
2025-09-30	13.285	13.425	13.255	13.405	12.824	1,396,792
2025-09-29	13.285	13.395	13.185	13.300	12.724	1,282,886
2025-09-26	13.040	13.290	13.025	13.285	12.710	1,399,004
2025-09-25	12.905	13.075	12.850	12.980	12.418	836,587
2025-09-24	12.820	12.970	12.695	12.945	12.384	847,870
2025-09-23	12.930	12.935	12.695	12.825	12.270	999,497
2025-09-22	13.125	13.125	12.795	12.850	12.294	1,146,784
2025-09-19	13.160	13.355	13.090	13.140	12.571	3,125,291
2025-09-18	13.070	13.220	13.035	13.155	12.585	1,433,149
2025-09-17	13.055	13.080	12.870	12.960	12.399	1,430,366
2025-09-16	13.260	13.270	13.005	13.005	12.442	1,893,249
2025-09-15	13.140	13.280	13.100	13.265	12.691	1,107,081
2025-09-12	13.005	13.100	12.950	13.100	12.533	1,056,207
2025-09-11	12.955	13.020	12.840	13.010	12.447	1,061,494
2025-09-10	12.750	12.965	12.735	12.920	12.360	1,193,641
2025-09-09	12.700	12.750	12.485	12.750	12.198	864,748
2025-09-08	12.535	12.675	12.525	12.645	12.097	1,055,063
2025-09-05	12.800	12.855	12.480	12.515	11.973	1,316,794
2025-09-04	12.580	12.775	12.465	12.775	12.222	1,053,572
2025-09-03	12.585	12.645	12.425	12.645	12.097	1,106,434
2025-09-02	12.760	12.795	12.435	12.565	12.021	1,533,546
2025-09-01	12.800	12.845	12.665	12.735	12.184	677,444
2025-08-29	12.710	12.750	12.605	12.745	12.193	780,321
2025-08-28	12.820	12.850	12.620	12.795	12.241	818,995
2025-08-27	13.015	13.060	12.640	12.765	12.212	1,663,677
2025-08-26	13.060	13.080	12.860	13.045	12.480	2,134,357
2025-08-25	13.200	13.230	13.105	13.150	12.581	756,572
2025-08-22	13.210	13.270	13.165	13.225	12.652	974,149
2025-08-21	13.135	13.240	13.105	13.210	12.638	1,310,535
2025-08-20	13.000	13.150	13.000	13.125	12.557	770,771
2025-08-19	13.025	13.130	13.010	13.010	12.447	1,247,953
2025-08-18	12.995	13.005	12.820	13.005	12.442	918,019
2025-08-15	13.090	13.135	12.985	12.995	12.432	899,620

← NewerPage 5 of 22 · 1,281 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.