Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.260 | 5.444 | 5.260 | 5.374 | 4.755 | 6,006,400 |
| 2024-09-04 | 5.222 | 5.344 | 5.200 | 5.288 | 4.679 | 6,225,017 |
| 2024-09-03 | 5.422 | 5.470 | 5.288 | 5.310 | 4.698 | 7,099,268 |
| 2024-09-02 | 5.450 | 5.506 | 5.426 | 5.436 | 4.810 | 6,435,425 |
| 2024-08-30 | 5.406 | 5.462 | 5.406 | 5.460 | 4.831 | 11,803,110 |
| 2024-08-29 | 5.438 | 5.486 | 5.400 | 5.404 | 4.781 | 4,584,496 |
| 2024-08-28 | 5.450 | 5.476 | 5.376 | 5.448 | 4.820 | 4,351,854 |
| 2024-08-27 | 5.380 | 5.446 | 5.376 | 5.446 | 4.818 | 4,486,549 |
| 2024-08-26 | 5.380 | 5.404 | 5.354 | 5.382 | 4.762 | 4,515,191 |
| 2024-08-23 | 5.350 | 5.392 | 5.350 | 5.374 | 4.755 | 4,127,348 |
| 2024-08-22 | 5.318 | 5.352 | 5.296 | 5.340 | 4.725 | 4,163,440 |
| 2024-08-21 | 5.298 | 5.358 | 5.278 | 5.324 | 4.710 | 4,298,960 |
| 2024-08-20 | 5.360 | 5.378 | 5.276 | 5.322 | 4.709 | 5,004,123 |
| 2024-08-19 | 5.280 | 5.358 | 5.278 | 5.344 | 4.728 | 4,410,186 |
| 2024-08-16 | 5.300 | 5.334 | 5.244 | 5.282 | 4.673 | 5,261,479 |
| 2024-08-15 | 5.132 | 5.300 | 5.122 | 5.286 | 4.677 | 7,999,494 |
| 2024-08-14 | 5.080 | 5.138 | 5.044 | 5.108 | 4.519 | 6,989,542 |
| 2024-08-13 | 5.034 | 5.078 | 5.012 | 5.040 | 4.459 | 5,363,609 |
| 2024-08-12 | 4.977 | 5.036 | 4.958 | 4.979 | 4.405 | 4,608,844 |
| 2024-08-09 | 4.980 | 5.020 | 4.937 | 4.953 | 4.382 | 4,010,431 |
| 2024-08-08 | 4.909 | 4.968 | 4.844 | 4.938 | 4.369 | 5,295,046 |
| 2024-08-07 | 4.852 | 4.998 | 4.817 | 4.943 | 4.373 | 10,942,700 |
| 2024-08-06 | 4.858 | 4.876 | 4.724 | 4.768 | 4.219 | 8,933,202 |
| 2024-08-05 | 4.676 | 4.821 | 4.530 | 4.776 | 4.226 | 18,221,250 |
| 2024-08-02 | 5.126 | 5.128 | 4.855 | 4.883 | 4.320 | 16,903,461 |
| 2024-08-01 | 5.386 | 5.404 | 5.150 | 5.184 | 4.587 | 11,468,470 |
| 2024-07-31 | 5.476 | 5.480 | 5.220 | 5.386 | 4.765 | 14,432,450 |
| 2024-07-30 | 5.364 | 5.444 | 5.310 | 5.424 | 4.799 | 6,821,309 |
| 2024-07-29 | 5.446 | 5.466 | 5.334 | 5.362 | 4.744 | 5,033,223 |
| 2024-07-26 | 5.444 | 5.490 | 5.386 | 5.416 | 4.792 | 6,264,353 |
| 2024-07-25 | 5.500 | 5.514 | 5.374 | 5.448 | 4.820 | 10,306,380 |
| 2024-07-24 | 5.596 | 5.602 | 5.502 | 5.534 | 4.896 | 7,415,969 |
| 2024-07-23 | 5.550 | 5.580 | 5.498 | 5.558 | 4.918 | 8,298,319 |
| 2024-07-22 | 5.466 | 5.544 | 5.462 | 5.512 | 4.877 | 8,758,545 |
| 2024-07-19 | 5.400 | 5.452 | 5.394 | 5.452 | 4.824 | 5,433,486 |
| 2024-07-18 | 5.380 | 5.464 | 5.376 | 5.430 | 4.804 | 7,938,819 |
| 2024-07-17 | 5.296 | 5.376 | 5.258 | 5.354 | 4.737 | 7,842,883 |
| 2024-07-16 | 5.206 | 5.296 | 5.186 | 5.296 | 4.686 | 7,036,483 |
| 2024-07-15 | 5.206 | 5.264 | 5.162 | 5.234 | 4.631 | 6,427,970 |
| 2024-07-12 | 5.180 | 5.228 | 5.178 | 5.222 | 4.620 | 6,353,906 |
| 2024-07-11 | 5.200 | 5.210 | 5.070 | 5.176 | 4.580 | 11,220,780 |
| 2024-07-10 | 5.100 | 5.196 | 5.060 | 5.196 | 4.597 | 7,135,065 |
| 2024-07-09 | 5.106 | 5.114 | 5.038 | 5.092 | 4.505 | 5,014,806 |
| 2024-07-08 | 5.050 | 5.166 | 5.038 | 5.106 | 4.518 | 7,737,483 |
| 2024-07-05 | 5.112 | 5.132 | 5.018 | 5.074 | 4.489 | 6,157,236 |
| 2024-07-04 | 5.028 | 5.134 | 5.020 | 5.134 | 4.542 | 8,163,658 |
| 2024-07-03 | 5.000 | 5.062 | 4.988 | 5.006 | 4.429 | 5,270,934 |
| 2024-07-02 | 5.022 | 5.036 | 4.958 | 4.990 | 4.415 | 5,889,637 |
| 2024-07-01 | 5.072 | 5.122 | 4.993 | 5.044 | 4.463 | 8,226,713 |
| 2024-06-28 | 4.976 | 4.999 | 4.926 | 4.943 | 4.373 | 7,258,635 |
| 2024-06-27 | 4.950 | 4.973 | 4.924 | 4.954 | 4.383 | 4,797,502 |
| 2024-06-26 | 5.000 | 5.030 | 4.926 | 4.950 | 4.380 | 4,349,129 |
| 2024-06-25 | 5.048 | 5.068 | 4.942 | 5.010 | 4.433 | 6,909,060 |
| 2024-06-24 | 4.965 | 5.016 | 4.936 | 5.008 | 4.431 | 7,465,156 |
| 2024-06-21 | 5.080 | 5.092 | 4.896 | 4.941 | 4.372 | 24,917,301 |
| 2024-06-20 | 5.050 | 5.100 | 5.020 | 5.100 | 4.512 | 5,456,022 |
| 2024-06-19 | 5.012 | 5.070 | 4.970 | 5.052 | 4.470 | 6,591,314 |
| 2024-06-18 | 4.907 | 5.002 | 4.907 | 5.002 | 4.426 | 7,084,894 |
| 2024-06-17 | 4.884 | 4.941 | 4.836 | 4.860 | 4.300 | 10,526,980 |
| 2024-06-14 | 4.975 | 4.989 | 4.781 | 4.875 | 4.313 | 19,573,619 |
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.