Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.918 | 3.932 | 3.850 | 3.850 | 2.930 | 6,963,208 |
| 2023-01-13 | 3.893 | 3.985 | 3.869 | 3.910 | 2.976 | 15,987,710 |
| 2023-01-12 | 3.842 | 3.910 | 3.828 | 3.873 | 2.948 | 18,700,100 |
| 2023-01-11 | 3.900 | 3.911 | 3.806 | 3.816 | 2.904 | 9,272,177 |
| 2023-01-10 | 3.827 | 3.888 | 3.804 | 3.887 | 2.958 | 9,258,632 |
| 2023-01-09 | 3.887 | 3.909 | 3.822 | 3.834 | 2.918 | 10,365,040 |
| 2023-01-06 | 3.907 | 3.937 | 3.886 | 3.886 | 2.958 | 7,758,331 |
| 2023-01-05 | 3.842 | 3.921 | 3.812 | 3.888 | 2.959 | 10,241,990 |
| 2023-01-04 | 3.838 | 3.911 | 3.838 | 3.861 | 2.939 | 14,226,400 |
| 2023-01-03 | 3.708 | 3.838 | 3.680 | 3.838 | 2.921 | 12,715,880 |
| 2023-01-02 | 3.695 | 3.737 | 3.680 | 3.707 | 2.821 | 5,694,839 |
| 2022-12-30 | 3.643 | 3.679 | 3.635 | 3.672 | 2.795 | 19,315,529 |
| 2022-12-29 | 3.610 | 3.680 | 3.600 | 3.658 | 2.784 | 5,720,402 |
| 2022-12-28 | 3.660 | 3.669 | 3.616 | 3.653 | 2.780 | 6,510,990 |
| 2022-12-27 | 3.676 | 3.689 | 3.638 | 3.647 | 2.776 | 4,441,514 |
| 2022-12-23 | 3.651 | 3.705 | 3.632 | 3.665 | 2.789 | 8,598,838 |
| 2022-12-22 | 3.649 | 3.664 | 3.618 | 3.646 | 2.775 | 9,262,754 |
| 2022-12-21 | 3.625 | 3.669 | 3.578 | 3.649 | 2.777 | 12,098,230 |
| 2022-12-20 | 3.535 | 3.633 | 3.506 | 3.615 | 2.751 | 15,539,880 |
| 2022-12-19 | 3.534 | 3.570 | 3.501 | 3.532 | 2.688 | 9,270,450 |
| 2022-12-16 | 3.354 | 3.551 | 3.345 | 3.546 | 2.699 | 55,270,551 |
| 2022-12-15 | 3.350 | 3.374 | 3.294 | 3.350 | 2.550 | 16,744,500 |
| 2022-12-14 | 3.300 | 3.374 | 3.299 | 3.370 | 2.565 | 12,170,410 |
| 2022-12-13 | 3.309 | 3.364 | 3.295 | 3.305 | 2.515 | 14,176,140 |
| 2022-12-12 | 3.297 | 3.313 | 3.276 | 3.300 | 2.512 | 6,887,726 |
| 2022-12-09 | 3.310 | 3.335 | 3.252 | 3.304 | 2.515 | 9,542,541 |
| 2022-12-08 | 3.361 | 3.362 | 3.313 | 3.313 | 2.521 | 8,010,275 |
| 2022-12-07 | 3.380 | 3.398 | 3.340 | 3.347 | 2.547 | 9,105,535 |
| 2022-12-06 | 3.387 | 3.419 | 3.351 | 3.386 | 2.577 | 6,775,671 |
| 2022-12-05 | 3.400 | 3.421 | 3.383 | 3.400 | 2.588 | 7,294,572 |
| 2022-12-02 | 3.410 | 3.434 | 3.341 | 3.421 | 2.604 | 13,085,920 |
| 2022-12-01 | 3.565 | 3.566 | 3.419 | 3.419 | 2.602 | 17,124,359 |
| 2022-11-30 | 3.560 | 3.578 | 3.509 | 3.562 | 2.711 | 16,456,311 |
| 2022-11-29 | 3.549 | 3.567 | 3.493 | 3.548 | 2.700 | 10,844,030 |
| 2022-11-28 | 3.550 | 3.578 | 3.531 | 3.536 | 2.691 | 7,114,048 |
| 2022-11-25 | 3.576 | 3.590 | 3.545 | 3.576 | 2.722 | 14,641,870 |
| 2022-11-24 | 3.553 | 3.594 | 3.516 | 3.551 | 2.703 | 11,464,500 |
| 2022-11-23 | 3.520 | 3.583 | 3.476 | 3.553 | 2.704 | 10,792,990 |
| 2022-11-22 | 3.381 | 3.518 | 3.381 | 3.515 | 2.675 | 15,202,680 |
| 2022-11-21 | 3.372 | 3.436 | 3.372 | 3.380 | 2.572 | 10,423,360 |
| 2022-11-18 | 3.336 | 3.405 | 3.313 | 3.397 | 2.585 | 17,975,619 |
| 2022-11-17 | 3.284 | 3.319 | 3.253 | 3.319 | 2.526 | 8,327,150 |
| 2022-11-16 | 3.233 | 3.298 | 3.233 | 3.281 | 2.497 | 11,177,740 |
| 2022-11-15 | 3.185 | 3.245 | 3.172 | 3.232 | 2.460 | 10,774,330 |
| 2022-11-14 | 3.138 | 3.177 | 3.119 | 3.165 | 2.409 | 8,963,808 |
| 2022-11-11 | 3.190 | 3.214 | 3.102 | 3.120 | 2.375 | 19,361,520 |
| 2022-11-10 | 3.263 | 3.301 | 3.124 | 3.187 | 2.426 | 19,033,760 |
| 2022-11-09 | 3.279 | 3.332 | 3.252 | 3.271 | 2.490 | 11,557,890 |
| 2022-11-08 | 3.321 | 3.346 | 3.286 | 3.286 | 2.501 | 9,141,935 |
| 2022-11-07 | 3.249 | 3.343 | 3.246 | 3.342 | 2.544 | 10,538,210 |
| 2022-11-04 | 3.348 | 3.364 | 3.226 | 3.252 | 2.475 | 21,999,949 |
| 2022-11-03 | 3.375 | 3.398 | 3.333 | 3.368 | 2.563 | 10,374,930 |
| 2022-11-02 | 3.392 | 3.411 | 3.361 | 3.372 | 2.566 | 7,503,451 |
| 2022-11-01 | 3.380 | 3.412 | 3.349 | 3.368 | 2.563 | 12,989,120 |
| 2022-10-31 | 3.330 | 3.396 | 3.319 | 3.353 | 2.552 | 13,721,200 |
| 2022-10-28 | 3.460 | 3.463 | 3.215 | 3.291 | 2.505 | 33,785,047 |
| 2022-10-27 | 3.554 | 3.566 | 3.463 | 3.540 | 2.694 | 13,546,710 |
| 2022-10-26 | 3.566 | 3.586 | 3.474 | 3.572 | 2.719 | 13,077,460 |
| 2022-10-25 | 3.540 | 3.570 | 3.491 | 3.529 | 2.686 | 9,825,462 |
| 2022-10-24 | 3.513 | 3.578 | 3.505 | 3.514 | 2.674 | 11,202,420 |
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.