Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.970	12.005	11.865	11.920	11.920	5,800,248
2026-10-15	11.810	11.945	11.780	11.905	11.905	7,255,780
2026-10-14	11.830	11.960	11.795	11.910	11.910	5,156,550
2026-10-13	12.030	12.070	11.815	11.850	11.850	6,388,874
2026-10-12	11.975	12.035	11.840	11.950	11.950	4,667,979
2026-10-09	12.020	12.030	11.850	11.850	11.850	5,818,224
2026-10-08	11.760	12.015	11.700	11.885	11.885	8,386,617
2026-10-07	12.235	12.270	11.810	11.925	11.925	8,388,415
2026-10-06	12.315	12.490	12.315	12.360	12.360	6,816,871
2026-10-05	12.005	12.235	11.815	12.220	12.220	5,866,343
2026-10-02	12.045	12.090	11.730	12.035	12.035	8,324,405
2026-10-01	12.480	12.480	12.030	12.030	12.030	11,287,503
2026-09-30	12.700	12.805	12.560	12.610	12.610	7,810,537
2026-09-29	12.860	12.940	12.625	12.635	12.635	7,644,054
2026-09-28	13.275	13.275	12.830	12.830	12.830	7,955,677
2026-09-25	13.050	13.225	13.040	13.225	13.225	6,037,898
2026-09-24	12.970	13.075	12.860	12.895	12.895	5,987,824
2026-09-23	13.185	13.280	13.020	13.100	13.100	5,038,600
2026-09-22	13.215	13.300	12.980	12.980	12.980	6,209,845
2026-09-21	13.115	13.280	13.070	13.145	13.145	5,731,071
2026-09-18	13.020	13.065	12.870	12.995	12.995	16,274,247
2026-09-17	13.080	13.185	12.955	13.005	13.005	8,598,962
2026-09-16	13.260	13.295	13.080	13.080	13.080	6,948,443
2026-09-15	13.105	13.295	13.000	13.160	13.160	3,828,801
2026-09-14	13.325	13.415	13.035	13.175	13.175	4,983,691
2026-09-11	13.290	13.430	13.275	13.345	13.345	5,589,646
2026-09-10	13.205	13.300	13.110	13.230	13.230	3,600,416
2026-09-09	13.235	13.235	12.830	13.180	13.180	8,856,737
2026-09-08	13.395	13.475	13.130	13.335	13.335	4,626,678
2026-09-07	13.515	13.555	13.410	13.460	13.460	2,147,998
2026-09-04	13.525	13.550	13.330	13.515	13.515	4,515,606
2026-09-03	13.295	13.525	13.245	13.525	13.525	4,682,559
2026-09-02	13.080	13.280	13.075	13.215	13.215	4,780,481
2026-09-01	13.160	13.210	12.950	13.080	13.080	4,515,810
2026-08-31	13.185	13.265	13.145	13.160	13.160	4,506,548
2026-08-28	13.195	13.260	13.080	13.150	13.150	3,237,978
2026-08-27	13.220	13.275	13.075	13.100	13.100	3,212,591
2026-08-26	13.250	13.325	13.140	13.205	13.205	4,619,809
2026-08-25	13.300	13.370	13.130	13.205	13.205	4,205,055
2026-08-24	12.960	13.280	12.960	13.265	13.265	4,289,732
2026-08-21	12.925	13.015	12.910	12.980	12.980	4,246,902
2026-08-20	12.680	12.980	12.655	12.905	12.905	3,948,383
2026-08-19	12.975	13.010	12.670	12.700	12.700	4,299,355
2026-08-18	12.955	13.035	12.915	12.960	12.960	3,962,624
2026-08-17	12.950	13.035	12.930	12.970	12.970	2,479,530
2026-08-14	12.935	12.985	12.805	12.970	12.970	2,909,919
2026-08-13	12.920	13.045	12.900	12.900	12.900	3,427,771
2026-08-12	12.900	12.930	12.760	12.840	12.840	4,332,490
2026-08-11	12.925	12.990	12.850	12.945	12.945	2,362,266
2026-08-10	12.800	12.960	12.765	12.940	12.940	2,995,961
2026-08-07	12.915	13.010	12.815	12.820	12.820	3,379,419
2026-08-06	12.800	13.010	12.785	12.880	12.880	5,200,159
2026-08-05	12.650	12.770	12.615	12.760	12.760	6,544,936
2026-08-04	12.575	12.640	12.490	12.630	12.630	5,704,698
2026-08-03	12.665	12.700	12.455	12.530	12.530	5,089,582
2026-07-31	12.510	12.680	12.505	12.565	12.565	8,713,248
2026-07-30	12.210	12.565	12.190	12.480	12.480	7,582,371
2026-07-29	13.000	13.000	12.245	12.255	12.255	22,381,717
2026-07-28	13.370	13.470	13.155	13.195	13.195	7,152,817
2026-07-27	13.320	13.445	13.270	13.290	13.290	4,648,313

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.3321 EUR
2025-11-05	0.1679 EUR
2025-04-22	0.2864 EUR
2024-11-05	0.1488 EUR
2024-03-28	0.3919 EUR
2023-04-06	0.2306 EUR
2022-04-14	0.1463 EUR
2021-05-20	0.0268 EUR
2020-04-09	0.0700 EUR
2019-04-11	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.