Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.384 | 7.438 | 7.356 | 7.408 | 6.907 | 1,235,169 |
| 2024-11-27 | 7.616 | 7.676 | 7.536 | 7.644 | 6.852 | 2,938,443 |
| 2024-11-26 | 7.656 | 7.680 | 7.560 | 7.614 | 6.825 | 2,384,676 |
| 2024-11-25 | 7.624 | 7.686 | 7.524 | 7.662 | 6.868 | 4,077,038 |
| 2024-11-22 | 7.640 | 7.734 | 7.430 | 7.526 | 6.746 | 3,044,389 |
| 2024-11-21 | 7.670 | 7.744 | 7.576 | 7.724 | 6.923 | 1,933,824 |
| 2024-11-20 | 7.660 | 7.754 | 7.608 | 7.632 | 6.841 | 1,193,334 |
| 2024-11-19 | 7.836 | 7.868 | 7.544 | 7.628 | 6.837 | 2,046,921 |
| 2024-11-18 | 7.700 | 7.890 | 7.690 | 7.886 | 7.069 | 1,917,972 |
| 2024-11-15 | 7.486 | 7.696 | 7.472 | 7.696 | 6.898 | 1,900,377 |
| 2024-11-14 | 7.416 | 7.570 | 7.416 | 7.504 | 6.726 | 1,256,674 |
| 2024-11-13 | 7.428 | 7.530 | 7.290 | 7.362 | 6.599 | 1,676,645 |
| 2024-11-12 | 7.450 | 7.550 | 7.424 | 7.440 | 6.669 | 1,953,057 |
| 2024-11-11 | 7.536 | 7.594 | 7.484 | 7.490 | 6.714 | 1,059,103 |
| 2024-11-08 | 7.652 | 7.682 | 7.506 | 7.506 | 6.728 | 1,747,082 |
| 2024-11-07 | 7.590 | 7.736 | 7.590 | 7.668 | 6.873 | 1,759,105 |
| 2024-11-06 | 7.890 | 7.904 | 7.544 | 7.558 | 6.775 | 4,175,545 |
| 2024-11-05 | 7.758 | 7.882 | 7.718 | 7.860 | 7.045 | 2,365,091 |
| 2024-11-04 | 7.642 | 7.758 | 7.626 | 7.734 | 6.932 | 1,961,883 |
| 2024-11-01 | 7.492 | 7.654 | 7.492 | 7.654 | 6.861 | 2,077,787 |
| 2024-10-31 | 7.450 | 7.530 | 7.416 | 7.490 | 6.714 | 2,379,982 |
| 2024-10-30 | 7.380 | 7.490 | 7.380 | 7.444 | 6.672 | 1,618,215 |
| 2024-10-29 | 7.426 | 7.470 | 7.380 | 7.408 | 6.640 | 1,603,973 |
| 2024-10-28 | 7.380 | 7.426 | 7.324 | 7.384 | 6.619 | 1,483,280 |
| 2024-10-25 | 7.400 | 7.512 | 7.340 | 7.346 | 6.585 | 2,605,805 |
| 2024-10-24 | 7.370 | 7.666 | 7.278 | 7.366 | 6.603 | 5,760,416 |
| 2024-10-23 | 7.518 | 7.636 | 7.452 | 7.594 | 6.807 | 2,255,038 |
| 2024-10-22 | 7.456 | 7.514 | 7.408 | 7.512 | 6.733 | 1,574,663 |
| 2024-10-21 | 7.478 | 7.548 | 7.446 | 7.452 | 6.680 | 2,048,649 |
| 2024-10-18 | 7.508 | 7.626 | 7.450 | 7.620 | 6.830 | 2,047,827 |
| 2024-10-17 | 7.560 | 7.594 | 7.508 | 7.520 | 6.741 | 868,572 |
| 2024-10-16 | 7.600 | 7.654 | 7.482 | 7.556 | 6.773 | 1,483,440 |
| 2024-10-15 | 7.632 | 7.674 | 7.542 | 7.626 | 6.836 | 1,660,640 |
| 2024-10-14 | 7.508 | 7.680 | 7.498 | 7.652 | 6.859 | 1,286,706 |
| 2024-10-11 | 7.524 | 7.578 | 7.500 | 7.534 | 6.753 | 1,074,351 |
| 2024-10-10 | 7.468 | 7.576 | 7.388 | 7.546 | 6.764 | 2,106,820 |
| 2024-10-09 | 7.560 | 7.560 | 7.384 | 7.490 | 6.714 | 1,835,926 |
| 2024-10-08 | 7.690 | 7.704 | 7.570 | 7.582 | 6.796 | 2,359,889 |
| 2024-10-07 | 7.716 | 7.780 | 7.696 | 7.720 | 6.920 | 1,585,782 |
| 2024-10-04 | 7.608 | 7.746 | 7.588 | 7.700 | 6.902 | 1,912,431 |
| 2024-10-03 | 7.586 | 7.606 | 7.490 | 7.592 | 6.805 | 1,461,625 |
| 2024-10-02 | 7.514 | 7.622 | 7.502 | 7.564 | 6.780 | 1,679,258 |
| 2024-10-01 | 7.902 | 7.920 | 7.474 | 7.550 | 6.767 | 3,999,243 |
| 2024-09-30 | 7.920 | 8.000 | 7.852 | 7.928 | 7.106 | 2,002,174 |
| 2024-09-27 | 8.132 | 8.142 | 7.932 | 7.932 | 7.110 | 1,841,428 |
| 2024-09-26 | 8.040 | 8.152 | 8.024 | 8.136 | 7.293 | 1,613,103 |
| 2024-09-25 | 7.900 | 8.050 | 7.868 | 7.988 | 7.160 | 1,826,425 |
| 2024-09-24 | 7.974 | 7.994 | 7.914 | 7.918 | 7.097 | 1,358,801 |
| 2024-09-23 | 7.880 | 7.946 | 7.780 | 7.946 | 7.122 | 2,138,298 |
| 2024-09-20 | 7.954 | 8.046 | 7.882 | 7.888 | 7.070 | 5,459,368 |
| 2024-09-19 | 7.944 | 7.982 | 7.884 | 7.946 | 7.122 | 1,402,283 |
| 2024-09-18 | 7.888 | 7.956 | 7.888 | 7.888 | 7.070 | 1,370,912 |
| 2024-09-17 | 7.962 | 7.990 | 7.888 | 7.888 | 7.070 | 2,578,011 |
| 2024-09-16 | 7.980 | 7.980 | 7.910 | 7.930 | 7.108 | 1,318,234 |
| 2024-09-13 | 7.972 | 8.018 | 7.938 | 7.952 | 7.128 | 1,330,199 |
| 2024-09-12 | 8.000 | 8.030 | 7.924 | 8.024 | 7.192 | 1,137,443 |
| 2024-09-11 | 7.940 | 8.026 | 7.904 | 7.950 | 7.126 | 1,388,081 |
| 2024-09-10 | 7.962 | 8.040 | 7.878 | 7.920 | 7.099 | 2,187,755 |
| 2024-09-09 | 7.978 | 7.994 | 7.900 | 7.960 | 7.135 | 1,066,212 |
| 2024-09-06 | 8.018 | 8.078 | 7.918 | 7.934 | 7.112 | 1,911,294 |
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.