Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 11.730 | 11.760 | 11.595 | 11.750 | 11.089 | 1,348,168 |
| 2025-05-21 | 11.695 | 11.850 | 11.695 | 11.735 | 11.074 | 1,624,129 |
| 2025-05-20 | 11.500 | 11.720 | 11.490 | 11.620 | 10.966 | 2,072,029 |
| 2025-05-19 | 11.425 | 11.495 | 11.390 | 11.465 | 10.820 | 1,773,347 |
| 2025-05-16 | 11.320 | 11.435 | 11.295 | 11.390 | 10.749 | 1,505,790 |
| 2025-05-15 | 11.350 | 11.420 | 11.290 | 11.290 | 10.654 | 1,715,474 |
| 2025-05-14 | 11.200 | 11.385 | 11.180 | 11.385 | 10.744 | 2,139,031 |
| 2025-05-13 | 11.095 | 11.195 | 11.070 | 11.160 | 10.532 | 1,395,865 |
| 2025-05-12 | 11.025 | 11.155 | 10.980 | 11.100 | 10.475 | 1,286,563 |
| 2025-05-09 | 10.970 | 11.025 | 10.920 | 10.965 | 10.348 | 1,207,916 |
| 2025-05-08 | 10.835 | 10.945 | 10.820 | 10.935 | 10.319 | 1,235,691 |
| 2025-05-07 | 10.690 | 10.820 | 10.660 | 10.820 | 10.211 | 1,965,000 |
| 2025-05-06 | 10.575 | 10.640 | 10.405 | 10.625 | 10.027 | 1,756,307 |
| 2025-05-05 | 10.510 | 10.565 | 10.470 | 10.520 | 9.928 | 1,302,981 |
| 2025-05-02 | 10.365 | 10.535 | 10.330 | 10.470 | 9.881 | 2,026,865 |
| 2025-04-30 | 10.450 | 10.485 | 9.978 | 10.240 | 9.664 | 2,529,048 |
| 2025-04-29 | 10.390 | 10.510 | 10.345 | 10.400 | 9.815 | 1,559,160 |
| 2025-04-28 | 10.340 | 10.390 | 10.240 | 10.335 | 9.753 | 1,703,011 |
| 2025-04-25 | 10.250 | 10.335 | 10.175 | 10.255 | 9.678 | 1,238,580 |
| 2025-04-24 | 10.200 | 10.430 | 9.926 | 10.165 | 9.593 | 6,009,521 |
| 2025-04-23 | 9.850 | 10.025 | 9.756 | 10.000 | 9.437 | 4,389,447 |
| 2025-04-22 | 9.738 | 9.850 | 9.664 | 9.724 | 9.177 | 2,864,778 |
| 2025-04-17 | 9.900 | 9.924 | 9.650 | 9.750 | 9.201 | 3,167,165 |
| 2025-04-16 | 9.994 | 10.085 | 9.870 | 9.958 | 9.397 | 2,627,384 |
| 2025-04-15 | 9.838 | 10.125 | 9.786 | 10.055 | 9.489 | 2,190,310 |
| 2025-04-14 | 9.614 | 9.822 | 9.474 | 9.822 | 9.269 | 2,445,404 |
| 2025-04-11 | 9.310 | 9.456 | 9.200 | 9.402 | 8.873 | 3,166,556 |
| 2025-04-10 | 9.900 | 10.295 | 9.210 | 9.280 | 8.758 | 5,519,230 |
| 2025-04-09 | 8.488 | 8.700 | 8.350 | 8.632 | 8.146 | 2,897,562 |
| 2025-04-08 | 8.680 | 9.000 | 8.468 | 8.762 | 8.269 | 3,435,714 |
| 2025-04-07 | 7.744 | 8.798 | 7.700 | 8.484 | 8.006 | 7,786,747 |
| 2025-04-04 | 9.600 | 9.600 | 8.590 | 8.862 | 8.363 | 5,866,060 |
| 2025-04-03 | 10.000 | 10.030 | 9.722 | 9.772 | 9.222 | 3,067,641 |
| 2025-04-02 | 10.215 | 10.280 | 10.145 | 10.255 | 9.678 | 1,095,755 |
| 2025-04-01 | 10.155 | 10.265 | 10.115 | 10.225 | 9.649 | 1,795,584 |
| 2025-03-31 | 10.300 | 10.340 | 10.030 | 10.245 | 9.552 | 2,358,882 |
| 2025-03-28 | 10.435 | 10.500 | 10.275 | 10.370 | 9.668 | 2,025,645 |
| 2025-03-27 | 10.460 | 10.610 | 10.360 | 10.545 | 9.831 | 1,739,351 |
| 2025-03-26 | 10.590 | 10.610 | 10.455 | 10.575 | 9.859 | 1,880,137 |
| 2025-03-25 | 10.385 | 10.600 | 10.320 | 10.580 | 9.864 | 1,950,683 |
| 2025-03-24 | 10.500 | 10.530 | 10.330 | 10.355 | 9.654 | 1,541,783 |
| 2025-03-21 | 10.480 | 10.525 | 10.260 | 10.430 | 9.724 | 17,026,346 |
| 2025-03-20 | 10.720 | 10.795 | 10.365 | 10.505 | 9.794 | 2,957,968 |
| 2025-03-19 | 10.680 | 10.850 | 10.610 | 10.820 | 10.088 | 2,789,812 |
| 2025-03-18 | 10.355 | 10.740 | 10.310 | 10.740 | 10.013 | 2,755,030 |
| 2025-03-17 | 10.365 | 10.365 | 10.235 | 10.285 | 9.589 | 2,070,829 |
| 2025-03-14 | 9.980 | 10.360 | 9.924 | 10.315 | 9.617 | 1,968,764 |
| 2025-03-13 | 10.050 | 10.130 | 9.968 | 10.030 | 9.351 | 1,810,220 |
| 2025-03-12 | 10.015 | 10.155 | 9.966 | 10.075 | 9.393 | 2,310,800 |
| 2025-03-11 | 9.940 | 10.135 | 9.842 | 9.986 | 9.310 | 2,530,878 |
| 2025-03-10 | 9.988 | 10.055 | 9.754 | 9.978 | 9.303 | 2,957,271 |
| 2025-03-07 | 9.920 | 10.050 | 9.876 | 10.035 | 9.356 | 2,759,315 |
| 2025-03-06 | 10.000 | 10.215 | 9.982 | 10.005 | 9.328 | 3,079,580 |
| 2025-03-05 | 9.500 | 9.990 | 9.498 | 9.896 | 9.226 | 3,829,331 |
| 2025-03-04 | 9.416 | 9.448 | 9.170 | 9.354 | 8.721 | 2,512,792 |
| 2025-03-03 | 9.324 | 9.560 | 9.266 | 9.510 | 8.866 | 2,181,833 |
| 2025-02-28 | 9.300 | 9.352 | 9.224 | 9.334 | 8.702 | 2,161,113 |
| 2025-02-27 | 9.210 | 9.374 | 9.184 | 9.340 | 8.708 | 2,480,760 |
| 2025-02-26 | 9.150 | 9.268 | 9.142 | 9.266 | 8.639 | 1,980,820 |
| 2025-02-25 | 8.988 | 9.244 | 8.952 | 9.102 | 8.486 | 2,774,462 |
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.