Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.489	3.519	3.463	3.497	2.845	12,168,240
2023-04-11	3.537	3.547	3.450	3.450	2.807	7,180,683
2023-04-06	3.439	3.511	3.419	3.493	2.842	14,274,980
2023-04-05	3.610	3.624	3.558	3.579	2.724	12,460,050
2023-04-04	3.623	3.660	3.591	3.599	2.739	54,951,922
2023-04-03	3.628	3.659	3.588	3.608	2.746	83,128,562
2023-03-31	3.652	3.665	3.576	3.584	2.728	31,763,320
2023-03-30	3.657	3.679	3.613	3.652	2.779	7,935,705
2023-03-29	3.558	3.630	3.549	3.617	2.753	7,921,079
2023-03-28	3.580	3.594	3.504	3.542	2.696	10,186,890
2023-03-27	3.550	3.606	3.459	3.523	2.681	19,013,789
2023-03-24	3.589	3.589	3.402	3.493	2.658	20,850,369
2023-03-23	3.661	3.734	3.591	3.599	2.739	13,809,230
2023-03-22	3.797	3.850	3.725	3.729	2.838	14,793,260
2023-03-21	3.706	3.837	3.680	3.810	2.900	17,736,980
2023-03-20	3.460	3.694	3.305	3.622	2.757	29,412,270
2023-03-17	3.608	3.696	3.472	3.510	2.671	45,584,922
2023-03-16	3.706	3.850	3.553	3.586	2.729	25,060,580
2023-03-15	3.910	3.929	3.624	3.634	2.766	27,033,961
2023-03-14	3.720	3.930	3.699	3.896	2.965	19,821,520
2023-03-13	3.982	3.995	3.680	3.743	2.849	28,421,160
2023-03-10	3.900	4.008	3.871	3.992	3.038	19,119,250
2023-03-09	4.100	4.103	4.056	4.065	3.094	8,567,333
2023-03-08	4.039	4.121	4.038	4.109	3.127	9,140,902
2023-03-07	4.130	4.136	4.042	4.056	3.087	9,656,357
2023-03-06	4.082	4.128	4.081	4.128	3.142	8,118,292
2023-03-03	4.003	4.077	3.992	4.077	3.103	8,120,042
2023-03-02	3.992	4.017	3.948	3.994	3.040	8,908,393
2023-03-01	4.061	4.075	3.991	4.002	3.046	8,030,553
2023-02-28	3.990	4.124	3.970	4.052	3.084	17,774,750
2023-02-27	3.938	4.017	3.929	4.000	3.044	7,075,615
2023-02-24	3.936	3.960	3.915	3.947	3.004	7,912,700
2023-02-23	3.925	3.954	3.889	3.937	2.996	7,163,368
2023-02-22	3.997	3.998	3.888	3.916	2.980	13,209,700
2023-02-21	4.050	4.061	3.986	4.017	3.057	8,027,741
2023-02-20	4.120	4.140	4.054	4.064	3.093	6,552,890
2023-02-17	4.072	4.119	4.042	4.111	3.129	13,428,460
2023-02-16	4.016	4.089	4.011	4.085	3.109	9,931,477
2023-02-15	3.997	4.016	3.943	4.005	3.048	9,764,684
2023-02-14	4.013	4.040	3.967	3.999	3.044	11,560,520
2023-02-13	3.990	4.045	3.969	4.025	3.063	4,784,599
2023-02-10	4.040	4.041	3.937	3.970	3.022	12,759,140
2023-02-09	4.037	4.123	4.019	4.043	3.077	15,422,760
2023-02-08	3.989	4.031	3.957	4.028	3.066	16,467,930
2023-02-07	3.972	4.000	3.955	3.965	3.018	11,636,070
2023-02-06	3.897	3.981	3.864	3.964	3.017	14,664,350
2023-02-03	4.059	4.133	3.779	3.871	2.946	39,969,512
2023-02-02	4.065	4.197	3.926	3.979	3.028	29,136,539
2023-02-01	4.080	4.110	4.051	4.077	3.103	13,009,010
2023-01-31	4.047	4.100	4.031	4.067	3.095	12,641,840
2023-01-30	4.028	4.061	3.995	4.038	3.073	7,176,160
2023-01-27	4.001	4.058	3.986	4.037	3.072	8,634,085
2023-01-26	3.961	4.065	3.956	3.991	3.037	15,205,830
2023-01-25	3.949	3.971	3.928	3.936	2.996	6,730,217
2023-01-24	3.975	3.985	3.925	3.975	3.025	5,412,076
2023-01-23	3.960	4.000	3.951	3.963	3.016	6,748,662
2023-01-20	3.886	3.964	3.869	3.959	3.013	12,831,950
2023-01-19	3.902	3.902	3.794	3.861	2.939	19,171,260
2023-01-18	3.852	3.987	3.843	3.918	2.982	12,685,690
2023-01-17	3.857	3.899	3.823	3.842	2.924	9,594,852

← NewerPage 16 of 22 · 1,283 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.