Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.730 | 3.779 | 3.695 | 3.766 | 3.064 | 11,249,350 |
| 2023-09-27 | 3.695 | 3.763 | 3.691 | 3.718 | 3.025 | 7,898,422 |
| 2023-09-26 | 3.620 | 3.709 | 3.612 | 3.701 | 3.011 | 10,945,260 |
| 2023-09-25 | 3.655 | 3.702 | 3.604 | 3.620 | 2.945 | 8,213,598 |
| 2023-09-22 | 3.650 | 3.729 | 3.645 | 3.669 | 2.985 | 10,309,300 |
| 2023-09-21 | 3.590 | 3.659 | 3.584 | 3.655 | 2.973 | 9,548,287 |
| 2023-09-20 | 3.579 | 3.635 | 3.570 | 3.613 | 2.939 | 8,090,920 |
| 2023-09-19 | 3.554 | 3.584 | 3.549 | 3.578 | 2.911 | 6,284,463 |
| 2023-09-18 | 3.561 | 3.583 | 3.533 | 3.554 | 2.891 | 9,018,227 |
| 2023-09-15 | 3.618 | 3.620 | 3.519 | 3.544 | 2.883 | 18,608,891 |
| 2023-09-14 | 3.555 | 3.616 | 3.517 | 3.597 | 2.926 | 10,041,580 |
| 2023-09-13 | 3.593 | 3.610 | 3.530 | 3.542 | 2.881 | 8,616,352 |
| 2023-09-12 | 3.598 | 3.610 | 3.579 | 3.594 | 2.924 | 7,191,513 |
| 2023-09-11 | 3.574 | 3.597 | 3.549 | 3.582 | 2.914 | 8,673,082 |
| 2023-09-08 | 3.531 | 3.568 | 3.493 | 3.555 | 2.892 | 7,989,780 |
| 2023-09-07 | 3.580 | 3.596 | 3.503 | 3.520 | 2.864 | 12,038,980 |
| 2023-09-06 | 3.624 | 3.638 | 3.558 | 3.591 | 2.921 | 9,339,543 |
| 2023-09-05 | 3.646 | 3.673 | 3.597 | 3.643 | 2.964 | 11,220,750 |
| 2023-09-04 | 3.700 | 3.703 | 3.631 | 3.641 | 2.962 | 7,942,597 |
| 2023-09-01 | 3.740 | 3.754 | 3.676 | 3.686 | 2.999 | 8,876,297 |
| 2023-08-31 | 3.871 | 3.876 | 3.726 | 3.734 | 3.038 | 20,454,699 |
| 2023-08-30 | 3.867 | 3.907 | 3.866 | 3.868 | 3.147 | 7,724,094 |
| 2023-08-29 | 3.838 | 3.872 | 3.832 | 3.857 | 3.138 | 6,859,859 |
| 2023-08-28 | 3.817 | 3.848 | 3.812 | 3.829 | 3.115 | 5,349,917 |
| 2023-08-25 | 3.803 | 3.828 | 3.777 | 3.785 | 3.079 | 4,102,001 |
| 2023-08-24 | 3.787 | 3.816 | 3.776 | 3.805 | 3.095 | 7,288,895 |
| 2023-08-23 | 3.807 | 3.842 | 3.762 | 3.762 | 3.060 | 4,421,451 |
| 2023-08-22 | 3.801 | 3.840 | 3.800 | 3.807 | 3.097 | 4,599,916 |
| 2023-08-21 | 3.800 | 3.853 | 3.787 | 3.787 | 3.081 | 5,011,149 |
| 2023-08-18 | 3.779 | 3.808 | 3.767 | 3.805 | 3.095 | 6,542,236 |
| 2023-08-17 | 3.770 | 3.827 | 3.753 | 3.796 | 3.088 | 5,586,280 |
| 2023-08-16 | 3.796 | 3.816 | 3.768 | 3.770 | 3.067 | 4,355,496 |
| 2023-08-15 | 3.830 | 3.835 | 3.786 | 3.811 | 3.100 | 3,165,712 |
| 2023-08-14 | 3.826 | 3.855 | 3.813 | 3.821 | 3.108 | 10,498,870 |
| 2023-08-11 | 3.809 | 3.861 | 3.808 | 3.839 | 3.123 | 7,456,962 |
| 2023-08-10 | 3.792 | 3.834 | 3.784 | 3.826 | 3.112 | 8,478,564 |
| 2023-08-09 | 3.790 | 3.796 | 3.750 | 3.774 | 3.070 | 6,027,872 |
| 2023-08-08 | 3.713 | 3.782 | 3.678 | 3.739 | 3.042 | 10,446,390 |
| 2023-08-07 | 3.742 | 3.800 | 3.734 | 3.795 | 3.087 | 7,037,428 |
| 2023-08-04 | 3.746 | 3.766 | 3.719 | 3.742 | 3.044 | 6,274,574 |
| 2023-08-03 | 3.610 | 3.732 | 3.610 | 3.730 | 3.034 | 11,411,560 |
| 2023-08-02 | 3.631 | 3.640 | 3.584 | 3.609 | 2.936 | 11,163,760 |
| 2023-08-01 | 3.668 | 3.705 | 3.642 | 3.656 | 2.974 | 10,161,040 |
| 2023-07-31 | 3.716 | 3.718 | 3.651 | 3.669 | 2.985 | 13,563,940 |
| 2023-07-28 | 3.809 | 3.861 | 3.690 | 3.699 | 3.009 | 21,032,699 |
| 2023-07-27 | 3.820 | 3.840 | 3.741 | 3.760 | 3.059 | 15,056,560 |
| 2023-07-26 | 3.827 | 3.860 | 3.768 | 3.803 | 3.094 | 7,574,041 |
| 2023-07-25 | 3.793 | 3.833 | 3.780 | 3.826 | 3.112 | 5,868,817 |
| 2023-07-24 | 3.720 | 3.788 | 3.678 | 3.788 | 3.082 | 11,071,590 |
| 2023-07-21 | 3.834 | 3.846 | 3.770 | 3.809 | 3.099 | 9,204,545 |
| 2023-07-20 | 3.810 | 3.880 | 3.809 | 3.823 | 3.110 | 9,112,303 |
| 2023-07-19 | 3.860 | 3.871 | 3.779 | 3.812 | 3.101 | 7,268,295 |
| 2023-07-18 | 3.839 | 3.860 | 3.801 | 3.850 | 3.132 | 6,205,955 |
| 2023-07-17 | 3.784 | 3.842 | 3.781 | 3.826 | 3.112 | 7,061,659 |
| 2023-07-14 | 3.810 | 3.846 | 3.798 | 3.800 | 3.091 | 8,021,898 |
| 2023-07-13 | 3.806 | 3.835 | 3.785 | 3.811 | 3.100 | 7,988,874 |
| 2023-07-12 | 3.800 | 3.832 | 3.781 | 3.820 | 3.108 | 11,473,350 |
| 2023-07-11 | 3.698 | 3.793 | 3.693 | 3.793 | 3.086 | 11,810,890 |
| 2023-07-10 | 3.680 | 3.716 | 3.673 | 3.689 | 3.001 | 6,098,893 |
| 2023-07-07 | 3.676 | 3.716 | 3.648 | 3.692 | 3.003 | 6,438,535 |
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.