Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.064 | 5.098 | 4.957 | 4.980 | 4.406 | 9,845,148 |
| 2024-06-12 | 5.142 | 5.166 | 5.054 | 5.096 | 4.509 | 8,262,881 |
| 2024-06-11 | 5.270 | 5.270 | 5.046 | 5.104 | 4.516 | 10,871,770 |
| 2024-06-10 | 5.220 | 5.270 | 5.190 | 5.270 | 4.663 | 7,893,070 |
| 2024-06-07 | 5.190 | 5.274 | 5.142 | 5.260 | 4.654 | 12,262,540 |
| 2024-06-06 | 5.046 | 5.216 | 5.006 | 5.210 | 4.610 | 12,159,200 |
| 2024-06-05 | 5.050 | 5.072 | 4.972 | 5.016 | 4.438 | 7,609,884 |
| 2024-06-04 | 5.280 | 5.294 | 5.006 | 5.028 | 4.449 | 17,343,000 |
| 2024-06-03 | 5.280 | 5.320 | 5.268 | 5.294 | 4.684 | 9,562,176 |
| 2024-05-31 | 5.250 | 5.288 | 5.240 | 5.270 | 4.663 | 37,919,160 |
| 2024-05-30 | 5.126 | 5.258 | 5.118 | 5.254 | 4.649 | 9,265,905 |
| 2024-05-29 | 5.172 | 5.212 | 5.108 | 5.136 | 4.544 | 6,622,259 |
| 2024-05-28 | 5.110 | 5.182 | 5.108 | 5.182 | 4.585 | 7,858,787 |
| 2024-05-27 | 5.134 | 5.154 | 5.102 | 5.110 | 4.521 | 4,983,575 |
| 2024-05-24 | 5.068 | 5.126 | 5.020 | 5.112 | 4.523 | 9,472,636 |
| 2024-05-23 | 5.058 | 5.104 | 5.052 | 5.094 | 4.507 | 10,936,360 |
| 2024-05-22 | 5.064 | 5.088 | 5.030 | 5.054 | 4.472 | 11,074,770 |
| 2024-05-21 | 4.971 | 5.052 | 4.966 | 5.052 | 4.470 | 11,081,990 |
| 2024-05-20 | 4.890 | 4.985 | 4.890 | 4.985 | 4.411 | 7,814,697 |
| 2024-05-17 | 4.822 | 4.897 | 4.821 | 4.887 | 4.324 | 10,113,640 |
| 2024-05-16 | 4.880 | 4.920 | 4.821 | 4.821 | 4.265 | 8,033,559 |
| 2024-05-15 | 4.970 | 4.989 | 4.836 | 4.876 | 4.314 | 10,077,730 |
| 2024-05-14 | 4.938 | 4.967 | 4.889 | 4.956 | 4.385 | 5,796,490 |
| 2024-05-13 | 4.925 | 4.937 | 4.885 | 4.916 | 4.350 | 5,174,398 |
| 2024-05-10 | 4.881 | 4.947 | 4.870 | 4.928 | 4.360 | 7,101,438 |
| 2024-05-09 | 4.930 | 4.943 | 4.852 | 4.878 | 4.316 | 8,185,151 |
| 2024-05-08 | 4.941 | 4.958 | 4.883 | 4.922 | 4.355 | 8,972,955 |
| 2024-05-07 | 4.878 | 4.939 | 4.863 | 4.937 | 4.368 | 13,444,860 |
| 2024-05-06 | 4.782 | 4.887 | 4.780 | 4.867 | 4.306 | 8,259,188 |
| 2024-05-03 | 4.962 | 4.987 | 4.746 | 4.755 | 4.207 | 24,073,500 |
| 2024-05-02 | 5.020 | 5.048 | 4.925 | 4.935 | 4.366 | 14,707,230 |
| 2024-04-30 | 5.034 | 5.040 | 4.860 | 4.952 | 4.381 | 22,729,439 |
| 2024-04-29 | 5.170 | 5.226 | 5.088 | 5.118 | 4.528 | 15,093,880 |
| 2024-04-26 | 5.032 | 5.122 | 5.022 | 5.114 | 4.525 | 15,701,720 |
| 2024-04-25 | 4.975 | 5.078 | 4.973 | 5.016 | 4.438 | 17,441,600 |
| 2024-04-24 | 4.945 | 4.955 | 4.908 | 4.943 | 4.373 | 11,633,290 |
| 2024-04-23 | 4.865 | 4.954 | 4.863 | 4.944 | 4.374 | 13,305,600 |
| 2024-04-22 | 4.830 | 4.864 | 4.807 | 4.856 | 4.296 | 14,220,710 |
| 2024-04-19 | 4.762 | 4.813 | 4.722 | 4.806 | 4.252 | 13,382,860 |
| 2024-04-18 | 4.726 | 4.824 | 4.715 | 4.824 | 4.268 | 14,884,280 |
| 2024-04-17 | 4.640 | 4.726 | 4.640 | 4.694 | 4.153 | 8,692,863 |
| 2024-04-16 | 4.651 | 4.671 | 4.601 | 4.626 | 4.093 | 11,358,950 |
| 2024-04-15 | 4.657 | 4.735 | 4.652 | 4.702 | 4.160 | 12,860,180 |
| 2024-04-12 | 4.650 | 4.685 | 4.617 | 4.668 | 4.130 | 14,289,230 |
| 2024-04-11 | 4.796 | 4.805 | 4.624 | 4.640 | 4.105 | 24,323,520 |
| 2024-04-10 | 4.732 | 4.817 | 4.732 | 4.789 | 4.237 | 16,829,471 |
| 2024-04-09 | 4.800 | 4.804 | 4.718 | 4.718 | 4.174 | 17,312,859 |
| 2024-04-08 | 4.680 | 4.775 | 4.663 | 4.769 | 4.219 | 20,329,150 |
| 2024-04-05 | 4.620 | 4.673 | 4.590 | 4.673 | 4.135 | 23,101,590 |
| 2024-04-04 | 4.590 | 4.696 | 4.588 | 4.682 | 4.142 | 38,108,781 |
| 2024-04-03 | 4.580 | 4.610 | 4.535 | 4.592 | 4.063 | 28,312,320 |
| 2024-04-02 | 4.522 | 4.586 | 4.520 | 4.584 | 4.056 | 15,503,650 |
| 2024-03-28 | 4.500 | 4.560 | 4.470 | 4.493 | 3.975 | 22,705,580 |
| 2024-03-27 | 4.840 | 4.890 | 4.835 | 4.865 | 3.958 | 24,203,961 |
| 2024-03-26 | 4.800 | 4.840 | 4.792 | 4.830 | 3.929 | 22,379,100 |
| 2024-03-25 | 4.740 | 4.800 | 4.735 | 4.782 | 3.890 | 17,745,920 |
| 2024-03-22 | 4.740 | 4.769 | 4.723 | 4.738 | 3.854 | 60,895,602 |
| 2024-03-21 | 4.750 | 4.754 | 4.696 | 4.733 | 3.850 | 15,740,390 |
| 2024-03-20 | 4.690 | 4.738 | 4.678 | 4.729 | 3.847 | 17,723,570 |
| 2024-03-19 | 4.590 | 4.670 | 4.588 | 4.668 | 3.797 | 18,809,801 |
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.