Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.988 | 9.244 | 8.952 | 9.102 | 8.486 | 2,774,462 |
| 2025-02-24 | 9.000 | 9.068 | 8.864 | 9.000 | 8.391 | 1,742,673 |
| 2025-02-21 | 8.908 | 9.024 | 8.820 | 8.968 | 8.361 | 2,443,197 |
| 2025-02-20 | 8.950 | 9.014 | 8.844 | 8.900 | 8.298 | 2,787,004 |
| 2025-02-19 | 9.076 | 9.152 | 8.956 | 8.998 | 8.389 | 1,635,089 |
| 2025-02-18 | 8.926 | 9.096 | 8.924 | 9.096 | 8.481 | 1,588,555 |
| 2025-02-17 | 8.866 | 8.992 | 8.850 | 8.950 | 8.344 | 1,460,125 |
| 2025-02-14 | 8.740 | 8.868 | 8.740 | 8.836 | 8.238 | 1,748,174 |
| 2025-02-13 | 8.750 | 8.786 | 8.684 | 8.772 | 8.178 | 2,471,694 |
| 2025-02-12 | 8.500 | 8.826 | 8.488 | 8.730 | 8.139 | 2,669,608 |
| 2025-02-11 | 8.328 | 8.476 | 8.306 | 8.476 | 7.902 | 1,267,231 |
| 2025-02-10 | 8.418 | 8.458 | 8.314 | 8.318 | 7.755 | 1,150,207 |
| 2025-02-07 | 8.450 | 8.464 | 8.322 | 8.408 | 7.839 | 1,384,825 |
| 2025-02-06 | 8.210 | 8.444 | 8.180 | 8.444 | 7.873 | 2,288,770 |
| 2025-02-05 | 8.222 | 8.282 | 8.110 | 8.164 | 7.612 | 1,790,937 |
| 2025-02-04 | 8.190 | 8.216 | 8.108 | 8.188 | 7.634 | 2,053,401 |
| 2025-02-03 | 8.150 | 8.228 | 8.066 | 8.152 | 7.600 | 3,164,177 |
| 2025-01-31 | 8.350 | 8.406 | 8.208 | 8.232 | 7.675 | 1,950,234 |
| 2025-01-30 | 8.420 | 8.486 | 8.240 | 8.312 | 7.750 | 2,128,355 |
| 2025-01-29 | 8.258 | 8.412 | 8.254 | 8.408 | 7.839 | 2,797,113 |
| 2025-01-28 | 8.202 | 8.252 | 8.130 | 8.226 | 7.669 | 1,551,237 |
| 2025-01-27 | 8.138 | 8.290 | 8.098 | 8.242 | 7.684 | 2,225,903 |
| 2025-01-24 | 8.300 | 8.342 | 8.164 | 8.172 | 7.619 | 3,278,984 |
| 2025-01-23 | 8.132 | 8.454 | 8.028 | 8.200 | 7.645 | 6,664,043 |
| 2025-01-22 | 8.400 | 8.496 | 8.250 | 8.308 | 7.746 | 2,523,849 |
| 2025-01-21 | 8.298 | 8.388 | 8.228 | 8.388 | 7.820 | 1,764,217 |
| 2025-01-20 | 8.234 | 8.358 | 8.232 | 8.300 | 7.738 | 2,084,163 |
| 2025-01-17 | 8.224 | 8.248 | 8.158 | 8.200 | 7.645 | 1,652,784 |
| 2025-01-16 | 8.380 | 8.384 | 8.182 | 8.214 | 7.658 | 1,940,858 |
| 2025-01-15 | 8.368 | 8.374 | 8.154 | 8.316 | 7.753 | 2,191,847 |
| 2025-01-14 | 8.200 | 8.374 | 8.140 | 8.374 | 7.807 | 3,158,607 |
| 2025-01-13 | 7.990 | 8.186 | 7.974 | 8.186 | 7.632 | 1,883,882 |
| 2025-01-10 | 8.078 | 8.192 | 7.978 | 8.066 | 7.520 | 2,131,949 |
| 2025-01-09 | 7.782 | 8.094 | 7.748 | 8.078 | 7.531 | 2,055,404 |
| 2025-01-08 | 7.700 | 7.824 | 7.696 | 7.798 | 7.270 | 3,012,292 |
| 2025-01-07 | 7.704 | 7.732 | 7.596 | 7.702 | 7.181 | 1,727,971 |
| 2025-01-06 | 7.608 | 7.702 | 7.514 | 7.702 | 7.181 | 1,736,815 |
| 2025-01-03 | 7.590 | 7.612 | 7.544 | 7.566 | 7.054 | 717,041 |
| 2025-01-02 | 7.612 | 7.686 | 7.322 | 7.568 | 7.056 | 2,324,073 |
| 2024-12-31 | 7.540 | 7.640 | 7.490 | 7.640 | 7.123 | 967,721 |
| 2024-12-30 | 7.490 | 7.618 | 7.450 | 7.608 | 7.093 | 1,348,483 |
| 2024-12-27 | 7.442 | 7.500 | 7.414 | 7.500 | 6.993 | 1,066,956 |
| 2024-12-24 | 7.438 | 7.478 | 7.410 | 7.478 | 6.972 | 484,361 |
| 2024-12-23 | 7.372 | 7.422 | 7.330 | 7.410 | 6.909 | 1,010,130 |
| 2024-12-20 | 7.464 | 7.464 | 7.226 | 7.370 | 6.871 | 3,010,928 |
| 2024-12-19 | 7.376 | 7.514 | 7.304 | 7.508 | 7.000 | 2,371,597 |
| 2024-12-18 | 7.344 | 7.448 | 7.310 | 7.448 | 6.944 | 2,968,382 |
| 2024-12-17 | 7.508 | 7.512 | 7.298 | 7.320 | 6.825 | 2,017,007 |
| 2024-12-16 | 7.492 | 7.598 | 7.484 | 7.542 | 7.032 | 1,229,065 |
| 2024-12-13 | 7.462 | 7.570 | 7.450 | 7.496 | 6.989 | 1,063,123 |
| 2024-12-12 | 7.564 | 7.584 | 7.438 | 7.470 | 6.965 | 1,467,172 |
| 2024-12-11 | 7.606 | 7.640 | 7.526 | 7.558 | 7.047 | 1,007,073 |
| 2024-12-10 | 7.672 | 7.688 | 7.584 | 7.606 | 7.091 | 1,560,756 |
| 2024-12-09 | 7.778 | 7.826 | 7.652 | 7.686 | 7.166 | 1,451,592 |
| 2024-12-06 | 7.800 | 7.856 | 7.748 | 7.758 | 7.233 | 1,445,245 |
| 2024-12-05 | 7.600 | 7.802 | 7.600 | 7.796 | 7.268 | 2,302,741 |
| 2024-12-04 | 7.648 | 7.692 | 7.582 | 7.596 | 7.082 | 1,380,199 |
| 2024-12-03 | 7.490 | 7.658 | 7.484 | 7.636 | 7.119 | 2,194,765 |
| 2024-12-02 | 7.398 | 7.520 | 7.396 | 7.480 | 6.974 | 1,680,368 |
| 2024-11-29 | 7.390 | 7.506 | 7.384 | 7.492 | 6.985 | 1,486,511 |
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.