Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.285 | 15.305 | 15.125 | 15.230 | 15.230 | 1,197,656 |
| 2026-10-15 | 15.160 | 15.410 | 15.070 | 15.175 | 15.175 | 1,881,626 |
| 2026-10-14 | 15.350 | 15.440 | 15.190 | 15.325 | 15.325 | 1,464,415 |
| 2026-10-13 | 15.380 | 15.460 | 15.230 | 15.315 | 15.315 | 1,014,532 |
| 2026-10-12 | 15.160 | 15.300 | 15.155 | 15.270 | 15.270 | 1,073,395 |
| 2026-10-09 | 15.270 | 15.275 | 14.995 | 14.995 | 14.995 | 1,472,276 |
| 2026-10-08 | 15.200 | 15.335 | 15.050 | 15.100 | 15.100 | 1,536,157 |
| 2026-10-07 | 15.670 | 15.700 | 15.165 | 15.320 | 15.320 | 1,911,204 |
| 2026-10-06 | 15.920 | 15.990 | 15.740 | 15.835 | 15.835 | 1,225,908 |
| 2026-10-05 | 15.800 | 15.905 | 15.555 | 15.730 | 15.730 | 1,704,604 |
| 2026-10-02 | 15.775 | 15.785 | 15.375 | 15.785 | 15.785 | 2,292,218 |
| 2026-10-01 | 16.150 | 16.150 | 15.670 | 15.705 | 15.705 | 1,653,439 |
| 2026-09-30 | 16.395 | 16.555 | 16.240 | 16.245 | 16.245 | 1,584,067 |
| 2026-09-29 | 16.490 | 16.650 | 16.350 | 16.350 | 16.350 | 1,403,769 |
| 2026-09-28 | 16.735 | 16.735 | 16.435 | 16.470 | 16.470 | 1,134,780 |
| 2026-09-25 | 16.645 | 16.735 | 16.600 | 16.630 | 16.630 | 1,267,645 |
| 2026-09-24 | 16.550 | 16.695 | 16.435 | 16.485 | 16.485 | 1,057,484 |
| 2026-09-23 | 16.730 | 16.860 | 16.585 | 16.675 | 16.675 | 886,670 |
| 2026-09-22 | 16.900 | 16.950 | 16.595 | 16.595 | 16.595 | 1,032,935 |
| 2026-09-21 | 16.640 | 16.930 | 16.620 | 16.855 | 16.855 | 861,468 |
| 2026-09-18 | 16.745 | 16.780 | 16.455 | 16.485 | 16.485 | 2,789,483 |
Page 1 of 1 · 21 trading days
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.