Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.707	3.754	3.704	3.737	3.040	6,715,403
2023-12-20	3.740	3.741	3.697	3.719	3.025	9,268,154
2023-12-19	3.741	3.774	3.706	3.730	3.034	7,911,276
2023-12-18	3.722	3.788	3.720	3.746	3.047	13,835,770
2023-12-15	3.797	3.815	3.666	3.716	3.023	26,420,750
2023-12-14	3.880	3.895	3.743	3.782	3.077	23,672,141
2023-12-13	3.868	3.901	3.854	3.879	3.156	12,325,300
2023-12-12	3.919	3.924	3.849	3.866	3.145	10,910,860
2023-12-11	3.925	3.941	3.880	3.909	3.180	17,680,020
2023-12-08	3.938	3.949	3.836	3.913	3.183	15,606,040
2023-12-07	4.090	4.093	3.906	3.939	3.204	19,076,471
2023-12-06	4.180	4.194	4.095	4.096	3.332	9,003,301
2023-12-05	4.166	4.196	4.155	4.165	3.388	9,552,367
2023-12-04	4.118	4.169	4.095	4.161	3.385	8,901,313
2023-12-01	4.149	4.169	4.112	4.112	3.345	9,297,897
2023-11-30	4.200	4.223	4.113	4.131	3.361	22,160,189
2023-11-29	4.190	4.230	4.173	4.197	3.414	10,347,090
2023-11-28	4.155	4.199	4.154	4.190	3.409	10,594,800
2023-11-27	4.153	4.186	4.152	4.155	3.380	21,327,680
2023-11-24	4.148	4.180	4.148	4.153	3.378	5,794,386
2023-11-23	4.126	4.160	4.120	4.154	3.379	14,364,420
2023-11-22	4.104	4.146	4.104	4.131	3.361	13,279,080
2023-11-21	4.091	4.111	4.067	4.104	3.339	7,338,791
2023-11-20	4.049	4.130	4.049	4.102	3.337	12,930,090
2023-11-17	4.040	4.073	4.004	4.049	3.294	22,325,711
2023-11-16	4.020	4.085	4.017	4.038	3.285	12,911,680
2023-11-15	3.975	4.012	3.949	4.011	3.263	14,927,240
2023-11-14	3.930	3.981	3.911	3.952	3.215	15,194,100
2023-11-13	3.865	3.934	3.865	3.927	3.195	10,460,950
2023-11-10	3.857	3.901	3.839	3.856	3.137	10,462,360
2023-11-09	3.809	3.866	3.797	3.866	3.145	11,902,540
2023-11-08	3.752	3.815	3.735	3.793	3.086	11,085,200
2023-11-07	3.804	3.832	3.755	3.765	3.063	9,308,606
2023-11-06	3.796	3.838	3.779	3.818	3.106	11,181,410
2023-11-03	3.800	3.838	3.786	3.786	3.080	13,535,760
2023-11-02	3.796	3.828	3.743	3.784	3.078	14,329,230
2023-11-01	3.838	3.858	3.794	3.795	3.087	11,693,830
2023-10-31	3.865	3.916	3.827	3.835	3.120	14,660,310
2023-10-30	3.808	3.877	3.803	3.862	3.142	14,605,760
2023-10-27	3.826	3.837	3.688	3.803	3.094	20,021,910
2023-10-26	3.625	3.740	3.615	3.719	3.025	16,153,000
2023-10-25	3.630	3.651	3.607	3.632	2.955	12,124,410
2023-10-24	3.755	3.776	3.621	3.628	2.951	11,992,250
2023-10-23	3.820	3.828	3.742	3.744	3.046	9,597,202
2023-10-20	3.821	3.850	3.783	3.800	3.091	12,452,630
2023-10-19	3.783	3.854	3.755	3.854	3.135	13,923,380
2023-10-18	3.803	3.820	3.780	3.780	3.075	8,853,555
2023-10-17	3.790	3.815	3.774	3.788	3.082	6,505,632
2023-10-16	3.803	3.818	3.782	3.792	3.085	10,344,460
2023-10-13	3.829	3.856	3.777	3.787	3.081	9,494,649
2023-10-12	3.852	3.863	3.806	3.828	3.114	6,480,664
2023-10-11	3.820	3.865	3.815	3.846	3.129	7,664,788
2023-10-10	3.792	3.852	3.792	3.833	3.118	11,651,010
2023-10-09	3.767	3.806	3.735	3.776	3.072	7,110,845
2023-10-06	3.735	3.820	3.732	3.819	3.107	9,317,905
2023-10-05	3.732	3.757	3.706	3.734	3.038	4,922,444
2023-10-04	3.706	3.748	3.683	3.702	3.012	6,827,956
2023-10-03	3.772	3.833	3.718	3.722	3.028	9,384,664
2023-10-02	3.792	3.837	3.762	3.772	3.069	10,706,320
2023-09-29	3.770	3.830	3.770	3.786	3.080	14,426,070

← NewerPage 13 of 22 · 1,279 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.