Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.000	3.006	2.940	2.950	2.245	12,469,870
2022-05-05	3.150	3.150	3.006	3.007	2.289	18,543,529
2022-05-04	3.170	3.178	3.051	3.056	2.326	9,874,409
2022-05-03	3.078	3.163	3.066	3.160	2.405	15,429,790
2022-05-02	3.050	3.079	3.021	3.040	2.314	10,570,660
2022-04-29	2.954	3.089	2.913	3.088	2.350	24,517,609
2022-04-28	3.000	3.019	2.902	2.964	2.256	11,198,110
2022-04-27	2.979	2.982	2.904	2.964	2.256	9,190,201
2022-04-26	3.057	3.067	2.932	2.935	2.234	24,628,811
2022-04-25	3.030	3.075	3.010	3.023	2.301	16,143,680
2022-04-22	3.100	3.170	3.062	3.090	2.352	10,115,190
2022-04-21	3.160	3.179	3.114	3.131	2.383	68,358,047
2022-04-20	3.053	3.152	3.051	3.134	2.385	13,964,480
2022-04-19	3.053	3.069	3.015	3.035	2.310	85,299,648
2022-04-14	3.050	3.073	3.003	3.040	2.314	140,367,297
2022-04-13	3.120	3.168	3.116	3.139	2.278	12,914,900
2022-04-12	3.150	3.182	3.110	3.117	2.262	18,417,230
2022-04-11	3.262	3.274	3.181	3.181	2.308	26,054,539
2022-04-08	3.180	3.247	3.173	3.235	2.347	11,020,150
2022-04-07	3.112	3.269	3.094	3.148	2.284	18,733,311
2022-04-06	3.150	3.213	3.067	3.080	2.235	19,931,510
2022-04-05	3.140	3.180	3.116	3.151	2.286	15,020,040
2022-04-04	3.177	3.191	3.117	3.138	2.277	48,438,539
2022-04-01	3.124	3.174	3.089	3.174	2.303	16,099,680
2022-03-31	3.155	3.186	3.077	3.077	2.233	16,886,520
2022-03-30	3.132	3.154	3.110	3.144	2.281	11,809,960
2022-03-29	3.078	3.164	3.035	3.163	2.295	16,581,590
2022-03-28	3.041	3.090	3.018	3.025	2.195	11,114,550
2022-03-25	3.012	3.054	2.978	3.028	2.197	11,304,090
2022-03-24	3.040	3.060	2.994	3.020	2.191	17,629,760
2022-03-23	3.179	3.186	3.051	3.060	2.220	17,383,920
2022-03-22	3.137	3.200	3.125	3.179	2.307	14,852,690
2022-03-21	3.150	3.219	3.106	3.118	2.262	13,593,340
2022-03-18	3.209	3.213	3.129	3.188	2.313	30,483,830
2022-03-17	3.248	3.269	3.151	3.209	2.328	18,308,000
2022-03-16	3.166	3.263	3.135	3.247	2.356	26,456,240
2022-03-15	2.980	3.100	2.980	3.094	2.245	20,187,221
2022-03-14	2.975	3.048	2.958	3.023	2.194	13,661,350
2022-03-11	2.900	3.058	2.870	2.931	2.127	29,639,270
2022-03-10	2.861	2.947	2.777	2.875	2.086	29,171,131
2022-03-09	2.796	2.840	2.726	2.838	2.059	41,603,238
2022-03-08	2.530	2.738	2.530	2.647	1.921	22,037,740
2022-03-07	2.564	2.595	2.447	2.546	1.847	29,902,420
2022-03-04	2.779	2.784	2.642	2.642	1.917	22,620,740
2022-03-03	2.885	2.900	2.765	2.790	2.024	19,634,449
2022-03-02	2.773	2.898	2.732	2.871	2.083	22,184,029
2022-03-01	2.937	2.995	2.816	2.816	2.043	21,390,211
2022-02-28	2.909	2.955	2.895	2.940	2.133	27,714,500
2022-02-25	2.924	3.056	2.862	3.028	2.197	42,221,910
2022-02-24	2.855	3.009	2.855	2.916	2.116	39,814,793
2022-02-23	3.186	3.198	3.081	3.089	2.241	19,450,779
2022-02-22	3.100	3.217	3.069	3.182	2.309	22,687,490
2022-02-21	3.259	3.281	3.178	3.186	2.312	16,563,279
2022-02-18	3.237	3.285	3.228	3.236	2.348	25,609,910
2022-02-17	3.263	3.277	3.207	3.234	2.347	12,581,240
2022-02-16	3.329	3.339	3.243	3.281	2.381	38,088,633
2022-02-15	3.273	3.345	3.256	3.300	2.395	17,838,430
2022-02-14	3.226	3.334	3.200	3.291	2.388	34,296,352
2022-02-11	3.365	3.412	3.336	3.386	2.457	19,277,980
2022-02-10	3.380	3.429	3.344	3.397	2.465	33,511,578

← NewerPage 20 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.