Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.939	2.993	2.899	2.929	2.229	16,243,880
2022-07-28	3.021	3.021	2.861	2.910	2.215	24,188,189
2022-07-27	2.960	2.997	2.925	2.984	2.271	15,274,700
2022-07-26	2.900	2.941	2.881	2.922	2.224	12,339,070
2022-07-25	2.829	2.948	2.821	2.912	2.216	15,253,400
2022-07-22	2.928	2.959	2.820	2.824	2.149	17,767,850
2022-07-21	2.833	3.013	2.832	2.928	2.228	29,391,811
2022-07-20	2.942	2.967	2.789	2.870	2.184	20,779,869
2022-07-19	2.723	2.932	2.718	2.925	2.226	26,990,539
2022-07-18	2.736	2.800	2.717	2.728	2.076	16,604,580
2022-07-15	2.640	2.733	2.640	2.709	2.062	20,649,980
2022-07-14	2.700	2.737	2.640	2.642	2.011	26,123,971
2022-07-13	2.780	2.780	2.657	2.706	2.060	24,018,801
2022-07-12	2.931	2.954	2.636	2.701	2.056	52,333,441
2022-07-11	2.950	2.987	2.931	2.956	2.250	11,618,850
2022-07-08	3.019	3.027	2.918	3.001	2.284	14,432,090
2022-07-07	2.934	3.042	2.916	3.019	2.298	22,966,520
2022-07-06	3.117	3.137	2.867	2.871	2.185	29,908,471
2022-07-05	3.280	3.298	3.074	3.074	2.340	18,410,369
2022-07-04	3.318	3.322	3.220	3.256	2.478	12,950,550
2022-07-01	3.306	3.396	3.285	3.313	2.521	18,226,430
2022-06-30	3.400	3.435	3.264	3.317	2.525	23,209,119
2022-06-29	3.419	3.472	3.401	3.460	2.633	13,548,580
2022-06-28	3.455	3.496	3.423	3.446	2.623	12,576,110
2022-06-27	3.389	3.457	3.389	3.412	2.597	18,804,520
2022-06-24	3.368	3.421	3.278	3.398	2.586	20,875,750
2022-06-23	3.507	3.532	3.363	3.363	2.560	26,750,170
2022-06-22	3.530	3.583	3.523	3.532	2.688	17,173,500
2022-06-21	3.557	3.641	3.557	3.585	2.728	18,961,961
2022-06-20	3.408	3.575	3.408	3.531	2.687	16,973,131
2022-06-17	3.301	3.484	3.295	3.408	2.594	39,962,141
2022-06-16	3.257	3.296	3.235	3.289	2.503	13,941,670
2022-06-15	3.304	3.329	3.250	3.268	2.487	21,627,949
2022-06-14	3.208	3.259	3.195	3.217	2.448	16,397,020
2022-06-13	3.183	3.224	3.129	3.170	2.413	25,035,641
2022-06-10	3.437	3.439	3.212	3.220	2.451	22,757,090
2022-06-09	3.450	3.523	3.450	3.467	2.639	16,810,170
2022-06-08	3.463	3.491	3.443	3.464	2.636	15,467,020
2022-06-07	3.435	3.502	3.435	3.452	2.627	17,888,730
2022-06-06	3.400	3.490	3.395	3.463	2.636	15,210,130
2022-06-03	3.413	3.427	3.380	3.380	2.572	10,518,610
2022-06-02	3.410	3.434	3.392	3.397	2.585	10,351,880
2022-06-01	3.400	3.436	3.385	3.394	2.583	17,534,461
2022-05-31	3.382	3.406	3.342	3.368	2.563	48,090,070
2022-05-30	3.389	3.416	3.364	3.403	2.590	13,080,460
2022-05-27	3.396	3.431	3.354	3.364	2.560	18,336,779
2022-05-26	3.359	3.421	3.359	3.410	2.595	19,551,230
2022-05-25	3.300	3.370	3.280	3.370	2.565	20,398,000
2022-05-24	3.187	3.297	3.184	3.285	2.500	23,748,961
2022-05-23	3.163	3.237	3.106	3.237	2.464	17,921,750
2022-05-20	3.150	3.184	3.109	3.120	2.375	18,076,340
2022-05-19	3.061	3.127	3.042	3.125	2.378	17,859,539
2022-05-18	3.060	3.152	3.050	3.080	2.344	18,193,090
2022-05-17	2.946	3.065	2.929	3.050	2.321	21,842,650
2022-05-16	2.875	2.906	2.845	2.900	2.207	8,119,774
2022-05-13	2.900	2.909	2.867	2.889	2.199	9,852,971
2022-05-12	2.910	2.914	2.792	2.875	2.188	21,364,641
2022-05-11	2.961	2.984	2.915	2.955	2.249	21,720,461
2022-05-10	2.968	3.029	2.945	2.953	2.247	12,490,860
2022-05-09	2.940	2.983	2.925	2.935	2.234	11,353,610

← NewerPage 19 of 22 · 1,279 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.