Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.950	13.040	12.920	13.040	12.475	755,841
2025-08-13	12.900	12.970	12.880	12.930	12.370	1,011,514
2025-08-12	12.800	12.960	12.790	12.820	12.265	1,095,757
2025-08-11	12.830	12.850	12.610	12.830	12.274	1,151,592
2025-08-08	12.610	12.820	12.600	12.785	12.231	1,020,168
2025-08-07	12.720	12.830	12.575	12.720	12.169	1,416,732
2025-08-06	12.595	12.745	12.495	12.645	12.097	1,061,160
2025-08-05	12.560	12.580	12.410	12.505	11.963	1,213,081
2025-08-04	12.435	12.535	12.405	12.500	11.959	1,475,187
2025-08-01	12.445	12.525	12.200	12.345	11.810	1,471,196
2025-07-31	12.450	12.675	12.390	12.500	11.959	1,764,103
2025-07-30	12.445	12.445	12.250	12.350	11.815	1,262,272
2025-07-29	12.250	12.440	12.240	12.370	11.834	1,030,640
2025-07-28	12.290	12.410	12.205	12.225	11.696	1,358,752
2025-07-25	12.360	12.360	12.070	12.155	11.629	1,564,764
2025-07-24	12.100	12.650	12.085	12.380	11.844	6,163,490
2025-07-23	11.440	11.600	11.390	11.595	11.093	2,535,542
2025-07-22	11.265	11.435	11.250	11.360	10.868	991,327
2025-07-21	11.265	11.330	11.160	11.315	10.825	1,755,677
2025-07-18	11.370	11.395	11.285	11.330	10.839	1,243,494
2025-07-17	11.385	11.400	11.220	11.280	10.792	1,261,117
2025-07-16	11.290	11.430	11.245	11.290	10.801	1,332,651
2025-07-15	11.415	11.490	11.250	11.260	10.772	832,458
2025-07-14	11.265	11.390	11.195	11.375	10.882	900,605
2025-07-11	11.475	11.530	11.235	11.335	10.844	1,121,825
2025-07-10	11.610	11.670	11.445	11.495	10.997	1,690,519
2025-07-09	11.485	11.700	11.485	11.610	11.107	1,100,150
2025-07-08	11.410	11.545	11.385	11.405	10.911	1,357,433
2025-07-07	11.180	11.405	11.180	11.390	10.897	872,381
2025-07-04	11.400	11.425	11.185	11.245	10.758	1,089,150
2025-07-03	11.270	11.450	11.225	11.435	10.940	1,704,050
2025-07-02	11.180	11.275	11.100	11.240	10.753	2,350,391
2025-07-01	11.075	11.175	10.990	11.050	10.571	1,940,390
2025-06-30	11.070	11.080	10.915	11.080	10.600	1,925,755
2025-06-27	10.960	11.075	10.905	11.060	10.581	1,224,927
2025-06-26	11.040	11.075	10.865	10.925	10.452	1,137,382
2025-06-25	11.230	11.230	10.915	11.020	10.543	2,336,439
2025-06-24	11.060	11.225	11.035	11.165	10.682	2,035,381
2025-06-23	10.885	11.030	10.815	10.875	10.404	1,614,333
2025-06-20	11.035	11.240	11.035	11.070	10.447	3,355,439
2025-06-19	11.075	11.195	11.035	11.045	10.423	2,259,837
2025-06-18	11.095	11.200	11.025	11.145	10.518	2,065,048
2025-06-17	11.185	11.185	11.015	11.085	10.461	1,841,031
2025-06-16	11.050	11.305	11.050	11.235	10.603	1,486,389
2025-06-13	10.995	11.100	10.915	11.020	10.400	1,956,334
2025-06-12	11.050	11.210	11.005	11.135	10.508	1,631,950
2025-06-11	11.100	11.220	11.060	11.145	10.518	1,318,777
2025-06-10	11.380	11.395	11.100	11.100	10.475	2,595,559
2025-06-09	11.400	11.540	11.365	11.500	10.853	844,083
2025-06-06	11.475	11.550	11.410	11.450	10.805	1,270,078
2025-06-05	11.000	11.505	10.960	11.490	10.843	2,422,162
2025-06-04	11.390	11.405	11.110	11.155	10.527	1,961,520
2025-06-03	11.405	11.455	11.250	11.390	10.749	2,315,558
2025-06-02	11.310	11.550	11.215	11.425	10.782	2,077,336
2025-05-30	11.410	11.505	11.255	11.340	10.702	47,156,098
2025-05-29	11.510	11.575	11.360	11.405	10.763	1,434,597
2025-05-28	11.400	11.505	11.360	11.390	10.749	1,891,754
2025-05-27	11.570	11.650	11.410	11.410	10.768	2,400,818
2025-05-26	11.710	11.750	11.570	11.570	10.919	1,109,258
2025-05-23	11.830	11.870	11.180	11.535	10.886	1,978,381

← NewerPage 6 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.