Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.905	13.315	12.905	13.300	13.300	10,302,644
2026-07-23	13.045	13.130	12.860	12.905	12.905	6,745,166
2026-07-22	12.920	13.165	12.810	13.080	13.080	5,476,943
2026-07-21	12.570	12.940	12.565	12.910	12.910	6,232,009
2026-07-20	12.395	12.570	12.365	12.495	12.495	5,338,444
2026-07-17	12.340	12.470	12.230	12.470	12.470	7,554,104
2026-07-16	12.445	12.475	12.195	12.475	12.475	7,157,671
2026-07-15	12.450	12.470	12.300	12.340	12.340	5,559,265
2026-07-14	12.295	12.495	12.160	12.495	12.495	5,371,561
2026-07-13	12.420	12.550	12.335	12.410	12.410	5,489,529
2026-07-10	12.555	12.635	12.525	12.525	12.525	4,053,299
2026-07-09	12.445	12.590	12.420	12.550	12.550	3,876,674
2026-07-08	12.585	12.610	12.240	12.290	12.290	5,731,236
2026-07-07	12.750	12.820	12.670	12.675	12.675	4,675,069
2026-07-06	12.700	12.750	12.645	12.735	12.735	3,431,675
2026-07-03	12.635	12.725	12.605	12.650	12.650	4,391,711
2026-07-02	12.520	12.785	12.495	12.620	12.620	6,207,166
2026-07-01	12.320	12.500	12.270	12.500	12.500	4,444,224
2026-06-30	12.285	12.390	12.205	12.385	12.385	3,949,632
2026-06-29	12.300	12.380	12.210	12.220	12.220	6,761,286
2026-06-26	12.265	12.420	12.245	12.310	12.310	5,003,956
2026-06-25	12.385	12.385	12.170	12.375	12.375	5,551,026
2026-06-24	12.645	12.670	12.345	12.370	12.370	6,976,707
2026-06-23	12.630	12.730	12.525	12.600	12.600	4,200,871
2026-06-22	12.605	12.745	12.585	12.720	12.720	4,888,556
2026-06-19	12.555	12.680	12.535	12.645	12.645	17,920,570
2026-06-18	12.620	12.710	12.550	12.570	12.570	6,082,451
2026-06-17	12.320	12.635	12.320	12.635	12.635	8,826,365
2026-06-16	12.150	12.310	12.065	12.310	12.310	6,978,891
2026-06-15	12.055	12.140	11.800	12.095	12.095	6,418,306
2026-06-12	11.710	11.890	11.690	11.890	11.890	6,073,790
2026-06-11	11.400	11.555	11.400	11.475	11.475	5,768,152
2026-06-10	11.440	11.490	11.185	11.330	11.330	4,456,549
2026-06-09	11.390	11.605	11.375	11.375	11.375	4,529,611
2026-06-08	11.390	11.610	11.365	11.370	11.370	4,583,107
2026-06-05	11.535	11.590	11.465	11.490	11.490	3,014,065
2026-06-04	11.515	11.620	11.430	11.535	11.535	3,347,295
2026-06-03	11.650	11.690	11.500	11.500	11.500	6,803,686
2026-06-02	11.670	11.705	11.535	11.685	11.685	4,676,539
2026-06-01	11.605	11.705	11.475	11.560	11.560	5,475,582
2026-05-29	11.535	11.720	11.510	11.600	11.600	26,746,330
2026-05-28	11.375	11.525	11.360	11.420	11.420	4,469,344
2026-05-27	11.610	11.665	11.390	11.420	11.420	14,730,980
2026-05-26	11.700	11.745	11.565	11.570	11.570	3,971,606
2026-05-25	11.530	11.735	11.530	11.700	11.700	3,472,816
2026-05-22	11.400	11.485	11.340	11.430	11.430	4,065,808
2026-05-21	11.250	11.445	11.185	11.340	11.340	5,346,987
2026-05-20	10.965	11.320	10.920	11.245	11.245	6,691,034
2026-05-19	11.050	11.095	10.940	10.985	10.985	5,293,948
2026-05-18	10.910	11.060	10.825	11.040	11.040	5,967,112
2026-05-15	10.850	10.970	10.835	10.955	10.955	9,073,739
2026-05-14	10.740	10.985	10.735	10.975	10.975	4,766,300
2026-05-13	10.710	10.765	10.555	10.735	10.735	6,225,751
2026-05-12	10.600	10.705	10.560	10.645	10.645	6,097,237
2026-05-11	10.860	10.940	10.705	10.740	10.740	6,023,941
2026-05-08	10.860	10.885	10.775	10.815	10.815	3,647,903
2026-05-07	10.980	11.065	10.900	10.940	10.940	5,451,224
2026-05-06	10.915	11.085	10.890	10.940	10.940	16,607,311
2026-05-05	10.590	10.860	10.475	10.790	10.790	4,146,999
2026-05-04	10.840	10.870	10.580	10.590	10.590	4,040,917

← NewerPage 2 of 22 · 1,281 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.