Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.650 | 3.690 | 3.632 | 3.670 | 2.986 | 10,752,480 |
| 2023-07-05 | 3.702 | 3.724 | 3.659 | 3.691 | 3.003 | 9,932,753 |
| 2023-07-04 | 3.830 | 3.840 | 3.704 | 3.719 | 3.025 | 11,786,210 |
| 2023-07-03 | 3.785 | 3.827 | 3.767 | 3.821 | 3.108 | 10,688,820 |
| 2023-06-30 | 3.790 | 3.832 | 3.784 | 3.787 | 3.081 | 20,765,770 |
| 2023-06-29 | 3.724 | 3.789 | 3.724 | 3.782 | 3.077 | 8,137,481 |
| 2023-06-28 | 3.723 | 3.752 | 3.664 | 3.712 | 3.020 | 10,362,050 |
| 2023-06-27 | 3.676 | 3.736 | 3.666 | 3.723 | 3.029 | 11,526,910 |
| 2023-06-26 | 3.649 | 3.650 | 3.572 | 3.629 | 2.952 | 8,633,925 |
| 2023-06-23 | 3.686 | 3.704 | 3.629 | 3.650 | 2.969 | 7,928,563 |
| 2023-06-22 | 3.743 | 3.743 | 3.690 | 3.712 | 3.020 | 6,406,330 |
| 2023-06-21 | 3.710 | 3.819 | 3.710 | 3.784 | 3.078 | 8,872,011 |
| 2023-06-20 | 3.739 | 3.763 | 3.701 | 3.704 | 3.013 | 8,105,025 |
| 2023-06-19 | 3.740 | 3.780 | 3.728 | 3.748 | 3.049 | 11,070,090 |
| 2023-06-16 | 3.700 | 3.800 | 3.690 | 3.750 | 3.051 | 44,106,180 |
| 2023-06-15 | 3.644 | 3.700 | 3.633 | 3.697 | 3.008 | 10,059,730 |
| 2023-06-14 | 3.600 | 3.678 | 3.580 | 3.661 | 2.978 | 14,213,300 |
| 2023-06-13 | 3.627 | 3.627 | 3.548 | 3.595 | 2.925 | 8,784,306 |
| 2023-06-12 | 3.611 | 3.634 | 3.576 | 3.608 | 2.935 | 5,131,081 |
| 2023-06-09 | 3.643 | 3.653 | 3.571 | 3.598 | 2.927 | 7,006,488 |
| 2023-06-08 | 3.633 | 3.685 | 3.633 | 3.647 | 2.967 | 6,976,446 |
| 2023-06-07 | 3.611 | 3.637 | 3.583 | 3.613 | 2.939 | 5,406,399 |
| 2023-06-06 | 3.588 | 3.609 | 3.570 | 3.608 | 2.935 | 6,645,385 |
| 2023-06-05 | 3.631 | 3.689 | 3.598 | 3.610 | 2.937 | 10,977,890 |
| 2023-06-02 | 3.570 | 3.644 | 3.565 | 3.631 | 2.954 | 11,801,120 |
| 2023-06-01 | 3.462 | 3.565 | 3.461 | 3.547 | 2.885 | 9,594,278 |
| 2023-05-31 | 3.500 | 3.549 | 3.423 | 3.427 | 2.788 | 45,209,246 |
| 2023-05-30 | 3.551 | 3.641 | 3.532 | 3.536 | 2.877 | 10,286,510 |
| 2023-05-29 | 3.600 | 3.620 | 3.511 | 3.566 | 2.901 | 5,626,897 |
| 2023-05-26 | 3.520 | 3.577 | 3.487 | 3.564 | 2.899 | 9,134,534 |
| 2023-05-25 | 3.518 | 3.540 | 3.469 | 3.507 | 2.853 | 10,064,850 |
| 2023-05-24 | 3.480 | 3.490 | 3.429 | 3.478 | 2.829 | 6,091,140 |
| 2023-05-23 | 3.480 | 3.508 | 3.459 | 3.508 | 2.854 | 6,922,942 |
| 2023-05-22 | 3.397 | 3.477 | 3.397 | 3.477 | 2.829 | 8,136,974 |
| 2023-05-19 | 3.420 | 3.451 | 3.385 | 3.403 | 2.768 | 6,914,872 |
| 2023-05-18 | 3.410 | 3.428 | 3.396 | 3.411 | 2.775 | 6,104,885 |
| 2023-05-17 | 3.317 | 3.387 | 3.307 | 3.384 | 2.753 | 7,424,858 |
| 2023-05-16 | 3.345 | 3.362 | 3.329 | 3.331 | 2.710 | 9,280,465 |
| 2023-05-15 | 3.395 | 3.412 | 3.336 | 3.361 | 2.734 | 6,587,945 |
| 2023-05-12 | 3.350 | 3.376 | 3.343 | 3.355 | 2.729 | 7,771,895 |
| 2023-05-11 | 3.339 | 3.362 | 3.281 | 3.324 | 2.704 | 10,066,160 |
| 2023-05-10 | 3.378 | 3.398 | 3.325 | 3.342 | 2.719 | 7,667,514 |
| 2023-05-09 | 3.327 | 3.350 | 3.287 | 3.343 | 2.720 | 17,868,609 |
| 2023-05-08 | 3.259 | 3.375 | 3.237 | 3.366 | 2.738 | 11,457,620 |
| 2023-05-05 | 3.183 | 3.267 | 3.154 | 3.212 | 2.613 | 27,164,260 |
| 2023-05-04 | 3.200 | 3.210 | 3.123 | 3.168 | 2.577 | 11,692,090 |
| 2023-05-03 | 3.290 | 3.302 | 3.194 | 3.218 | 2.618 | 12,014,990 |
| 2023-05-02 | 3.370 | 3.395 | 3.258 | 3.267 | 2.658 | 11,664,450 |
| 2023-04-28 | 3.550 | 3.550 | 3.344 | 3.352 | 2.727 | 17,412,330 |
| 2023-04-27 | 3.454 | 3.549 | 3.430 | 3.547 | 2.885 | 10,219,910 |
| 2023-04-26 | 3.463 | 3.481 | 3.378 | 3.452 | 2.808 | 8,606,169 |
| 2023-04-25 | 3.504 | 3.523 | 3.467 | 3.494 | 2.842 | 8,688,835 |
| 2023-04-24 | 3.560 | 3.577 | 3.532 | 3.554 | 2.891 | 7,560,698 |
| 2023-04-21 | 3.618 | 3.635 | 3.564 | 3.578 | 2.911 | 12,068,480 |
| 2023-04-20 | 3.700 | 3.795 | 3.641 | 3.642 | 2.963 | 12,589,350 |
| 2023-04-19 | 3.615 | 3.660 | 3.581 | 3.660 | 2.977 | 19,530,020 |
| 2023-04-18 | 3.556 | 3.620 | 3.544 | 3.613 | 2.939 | 35,157,922 |
| 2023-04-17 | 3.560 | 3.585 | 3.499 | 3.528 | 2.870 | 75,728,125 |
| 2023-04-14 | 3.464 | 3.543 | 3.422 | 3.542 | 2.881 | 36,142,379 |
| 2023-04-13 | 3.480 | 3.508 | 3.366 | 3.452 | 2.808 | 12,276,610 |
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.