Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.470	3.505	3.438	3.500	2.664	12,313,690
2022-10-20	3.420	3.536	3.420	3.502	2.665	14,255,540
2022-10-19	3.439	3.470	3.365	3.405	2.591	9,250,911
2022-10-18	3.430	3.479	3.423	3.424	2.606	10,770,920
2022-10-17	3.367	3.435	3.347	3.397	2.585	13,631,580
2022-10-14	3.420	3.427	3.320	3.325	2.531	17,857,930
2022-10-13	3.312	3.394	3.304	3.377	2.570	15,785,150
2022-10-12	3.320	3.348	3.254	3.345	2.546	10,787,030
2022-10-11	3.328	3.358	3.280	3.331	2.535	9,232,678
2022-10-10	3.358	3.404	3.351	3.351	2.550	11,672,620
2022-10-07	3.377	3.421	3.348	3.392	2.582	9,570,075
2022-10-06	3.412	3.445	3.366	3.377	2.570	11,349,650
2022-10-05	3.436	3.453	3.378	3.421	2.604	9,689,833
2022-10-04	3.358	3.449	3.357	3.443	2.620	14,824,820
2022-10-03	3.276	3.321	3.230	3.302	2.513	13,483,780
2022-09-30	3.330	3.356	3.298	3.311	2.520	16,018,030
2022-09-29	3.337	3.355	3.277	3.301	2.512	14,678,770
2022-09-28	3.324	3.370	3.284	3.350	2.550	17,440,730
2022-09-27	3.458	3.469	3.343	3.372	2.566	16,191,470
2022-09-26	3.450	3.483	3.406	3.426	2.607	14,633,960
2022-09-23	3.563	3.573	3.429	3.476	2.646	19,738,439
2022-09-22	3.500	3.640	3.490	3.567	2.715	16,744,869
2022-09-21	3.523	3.565	3.482	3.518	2.677	13,465,310
2022-09-20	3.560	3.619	3.560	3.569	2.716	16,380,040
2022-09-19	3.536	3.567	3.484	3.543	2.697	9,974,532
2022-09-16	3.560	3.590	3.496	3.530	2.687	26,649,340
2022-09-15	3.480	3.630	3.468	3.623	2.757	23,295,850
2022-09-14	3.412	3.521	3.410	3.425	2.607	14,663,470
2022-09-13	3.492	3.561	3.315	3.415	2.599	23,790,859
2022-09-12	3.368	3.506	3.366	3.484	2.652	18,472,311
2022-09-09	3.259	3.402	3.255	3.328	2.533	21,338,961
2022-09-08	3.054	3.232	3.053	3.213	2.445	28,138,811
2022-09-07	2.995	3.033	2.949	3.024	2.302	11,530,770
2022-09-06	3.044	3.056	2.976	3.007	2.289	10,423,670
2022-09-05	2.989	3.016	2.942	3.012	2.292	9,939,939
2022-09-02	2.994	3.039	2.954	3.031	2.307	11,742,440
2022-09-01	2.991	3.002	2.938	2.960	2.253	15,055,110
2022-08-31	2.958	3.008	2.946	3.004	2.286	17,929,430
2022-08-30	2.900	3.014	2.895	2.942	2.239	14,150,900
2022-08-29	2.853	2.902	2.845	2.890	2.200	9,176,026
2022-08-26	2.920	2.942	2.861	2.880	2.192	13,254,240
2022-08-25	2.964	2.978	2.905	2.905	2.211	7,130,453
2022-08-24	2.935	2.956	2.915	2.947	2.243	5,254,215
2022-08-23	2.925	2.962	2.921	2.941	2.238	8,523,480
2022-08-22	2.967	2.980	2.918	2.940	2.238	6,716,023
2022-08-19	3.039	3.044	2.948	2.984	2.271	10,363,800
2022-08-18	3.060	3.087	3.035	3.039	2.313	6,274,663
2022-08-17	3.086	3.113	3.040	3.055	2.325	7,646,941
2022-08-16	3.030	3.089	3.017	3.069	2.336	8,208,062
2022-08-15	3.050	3.050	2.991	3.018	2.297	4,878,352
2022-08-12	3.031	3.073	3.026	3.045	2.318	6,778,408
2022-08-11	3.045	3.045	3.011	3.013	2.293	6,834,084
2022-08-10	3.056	3.077	3.011	3.017	2.296	8,306,672
2022-08-09	3.029	3.075	3.001	3.056	2.326	7,418,900
2022-08-08	3.030	3.087	3.000	3.038	2.312	9,937,059
2022-08-05	2.922	3.030	2.920	3.011	2.292	11,206,360
2022-08-04	2.940	2.973	2.904	2.923	2.225	8,980,596
2022-08-03	2.977	2.996	2.897	2.947	2.243	11,017,570
2022-08-02	2.891	3.025	2.890	3.001	2.284	13,846,690
2022-08-01	2.914	2.981	2.893	2.895	2.203	11,826,080

← NewerPage 18 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.