Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.500 | 4.590 | 4.480 | 4.567 | 3.715 | 25,796,439 |
| 2024-03-15 | 4.410 | 4.505 | 4.395 | 4.501 | 3.662 | 46,214,672 |
| 2024-03-14 | 4.460 | 4.460 | 4.371 | 4.388 | 3.570 | 13,744,080 |
| 2024-03-13 | 4.420 | 4.485 | 4.415 | 4.455 | 3.624 | 12,014,820 |
| 2024-03-12 | 4.410 | 4.446 | 4.390 | 4.418 | 3.594 | 13,951,850 |
| 2024-03-11 | 4.370 | 4.413 | 4.345 | 4.406 | 3.584 | 14,269,450 |
| 2024-03-08 | 4.395 | 4.440 | 4.339 | 4.368 | 3.553 | 13,646,230 |
| 2024-03-07 | 4.400 | 4.440 | 4.307 | 4.380 | 3.563 | 17,147,080 |
| 2024-03-06 | 4.330 | 4.435 | 4.330 | 4.387 | 3.569 | 14,391,570 |
| 2024-03-05 | 4.295 | 4.337 | 4.281 | 4.337 | 3.528 | 11,155,110 |
| 2024-03-04 | 4.259 | 4.320 | 4.250 | 4.300 | 3.498 | 11,878,010 |
| 2024-03-01 | 4.175 | 4.275 | 4.164 | 4.254 | 3.461 | 17,970,730 |
| 2024-02-29 | 4.171 | 4.230 | 4.157 | 4.170 | 3.392 | 50,885,039 |
| 2024-02-28 | 4.160 | 4.202 | 4.154 | 4.167 | 3.390 | 10,578,240 |
| 2024-02-27 | 4.124 | 4.178 | 4.120 | 4.169 | 3.391 | 9,182,546 |
| 2024-02-26 | 4.108 | 4.170 | 4.103 | 4.144 | 3.371 | 7,896,889 |
| 2024-02-23 | 4.087 | 4.116 | 4.066 | 4.104 | 3.339 | 8,278,223 |
| 2024-02-22 | 4.118 | 4.140 | 4.087 | 4.087 | 3.325 | 8,869,639 |
| 2024-02-21 | 4.095 | 4.140 | 4.093 | 4.099 | 3.335 | 8,847,930 |
| 2024-02-20 | 4.044 | 4.100 | 4.031 | 4.100 | 3.335 | 14,676,650 |
| 2024-02-19 | 3.981 | 4.046 | 3.978 | 4.038 | 3.285 | 7,284,219 |
| 2024-02-16 | 3.992 | 4.004 | 3.952 | 3.963 | 3.224 | 8,776,102 |
| 2024-02-15 | 3.990 | 4.030 | 3.926 | 3.966 | 3.226 | 7,581,871 |
| 2024-02-14 | 4.021 | 4.041 | 3.983 | 3.991 | 3.247 | 8,992,203 |
| 2024-02-13 | 3.920 | 4.028 | 3.899 | 4.024 | 3.274 | 13,304,700 |
| 2024-02-12 | 3.946 | 3.961 | 3.890 | 3.919 | 3.188 | 7,368,168 |
| 2024-02-09 | 3.950 | 3.974 | 3.917 | 3.927 | 3.195 | 12,231,330 |
| 2024-02-08 | 3.920 | 3.982 | 3.912 | 3.955 | 3.217 | 8,108,519 |
| 2024-02-07 | 3.928 | 3.948 | 3.880 | 3.905 | 3.177 | 11,485,210 |
| 2024-02-06 | 3.900 | 4.048 | 3.886 | 3.947 | 3.211 | 14,752,550 |
| 2024-02-05 | 3.946 | 3.963 | 3.872 | 3.872 | 3.150 | 11,997,820 |
| 2024-02-02 | 3.970 | 3.975 | 3.805 | 3.913 | 3.183 | 24,863,930 |
| 2024-02-01 | 3.930 | 3.991 | 3.882 | 3.919 | 3.188 | 11,360,760 |
| 2024-01-31 | 3.978 | 4.020 | 3.945 | 3.954 | 3.217 | 10,717,010 |
| 2024-01-30 | 3.860 | 3.977 | 3.847 | 3.965 | 3.226 | 9,068,259 |
| 2024-01-29 | 3.865 | 3.882 | 3.837 | 3.862 | 3.142 | 7,620,074 |
| 2024-01-26 | 3.849 | 3.876 | 3.840 | 3.855 | 3.136 | 6,304,686 |
| 2024-01-25 | 3.850 | 3.869 | 3.783 | 3.839 | 3.123 | 12,567,310 |
| 2024-01-24 | 3.922 | 3.941 | 3.913 | 3.936 | 3.202 | 7,379,515 |
| 2024-01-23 | 3.924 | 3.939 | 3.882 | 3.905 | 3.177 | 8,234,327 |
| 2024-01-22 | 3.872 | 3.924 | 3.866 | 3.915 | 3.185 | 6,841,225 |
| 2024-01-19 | 3.857 | 3.859 | 3.824 | 3.833 | 3.118 | 6,997,988 |
| 2024-01-18 | 3.843 | 3.867 | 3.808 | 3.832 | 3.117 | 15,982,210 |
| 2024-01-17 | 3.896 | 3.896 | 3.809 | 3.830 | 3.116 | 10,491,360 |
| 2024-01-16 | 3.916 | 3.922 | 3.863 | 3.909 | 3.180 | 7,455,045 |
| 2024-01-15 | 3.936 | 3.945 | 3.877 | 3.927 | 3.195 | 5,396,104 |
| 2024-01-12 | 3.900 | 3.946 | 3.899 | 3.910 | 3.181 | 7,990,362 |
| 2024-01-11 | 3.899 | 3.937 | 3.881 | 3.881 | 3.157 | 12,449,400 |
| 2024-01-10 | 3.928 | 3.934 | 3.866 | 3.866 | 3.145 | 13,431,130 |
| 2024-01-09 | 4.000 | 4.011 | 3.895 | 3.928 | 3.195 | 18,514,260 |
| 2024-01-08 | 4.013 | 4.078 | 4.005 | 4.058 | 3.301 | 9,251,727 |
| 2024-01-05 | 3.950 | 4.043 | 3.923 | 4.011 | 3.263 | 13,308,750 |
| 2024-01-04 | 3.886 | 3.956 | 3.850 | 3.955 | 3.217 | 8,388,949 |
| 2024-01-03 | 3.840 | 3.893 | 3.837 | 3.880 | 3.156 | 13,166,850 |
| 2024-01-02 | 3.750 | 3.835 | 3.740 | 3.826 | 3.112 | 10,344,870 |
| 2023-12-29 | 3.710 | 3.734 | 3.710 | 3.726 | 3.031 | 6,451,135 |
| 2023-12-28 | 3.730 | 3.735 | 3.702 | 3.711 | 3.019 | 7,619,068 |
| 2023-12-27 | 3.711 | 3.747 | 3.704 | 3.732 | 3.036 | 9,483,392 |
| 2023-12-22 | 3.744 | 3.756 | 3.708 | 3.723 | 3.029 | 7,422,863 |
| 2023-12-21 | 3.707 | 3.754 | 3.704 | 3.737 | 3.040 | 6,715,403 |
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.