Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.353	3.387	3.281	3.380	2.453	27,377,910
2022-02-08	3.238	3.399	3.236	3.350	2.431	36,999,488
2022-02-07	3.212	3.260	3.142	3.222	2.338	35,186,961
2022-02-04	3.100	3.247	3.079	3.212	2.331	48,660,301
2022-02-03	2.902	3.080	2.894	3.062	2.222	32,305,131
2022-02-02	2.918	2.929	2.851	2.903	2.106	16,156,290
2022-02-01	2.880	2.906	2.849	2.906	2.109	18,056,930
2022-01-31	2.900	2.914	2.831	2.846	2.065	20,179,221
2022-01-28	2.898	2.903	2.782	2.880	2.090	27,425,369
2022-01-27	2.780	2.923	2.778	2.869	2.082	25,526,619
2022-01-26	2.760	2.812	2.754	2.793	2.027	18,851,590
2022-01-25	2.704	2.757	2.683	2.750	1.995	14,207,790
2022-01-24	2.760	2.766	2.662	2.688	1.950	25,631,980
2022-01-21	2.729	2.782	2.722	2.772	2.011	21,856,900
2022-01-20	2.765	2.779	2.730	2.764	2.006	17,836,811
2022-01-19	2.817	2.862	2.766	2.777	2.015	22,486,721
2022-01-18	2.901	2.926	2.828	2.829	2.053	22,272,250
2022-01-17	2.860	2.916	2.856	2.910	2.112	20,751,910
2022-01-14	2.810	2.860	2.809	2.857	2.073	21,784,910
2022-01-13	2.782	2.829	2.778	2.823	2.048	15,680,880
2022-01-12	2.759	2.794	2.749	2.790	2.024	27,195,221
2022-01-11	2.666	2.760	2.661	2.750	1.995	28,088,141
2022-01-10	2.642	2.694	2.614	2.692	1.953	27,614,020
2022-01-07	2.565	2.635	2.562	2.630	1.908	27,221,020
2022-01-06	2.440	2.562	2.431	2.562	1.859	14,211,900
2022-01-05	2.463	2.479	2.450	2.457	1.783	11,592,370
2022-01-04	2.417	2.479	2.412	2.466	1.789	12,612,960
2022-01-03	2.420	2.445	2.411	2.411	1.749	7,665,653
2021-12-30	2.400	2.428	2.395	2.414	1.752	6,962,889
2021-12-29	2.400	2.414	2.378	2.400	1.741	6,973,365
2021-12-28	2.375	2.399	2.374	2.395	1.738	4,555,668
2021-12-27	2.340	2.382	2.340	2.370	1.720	5,807,204
2021-12-23	2.304	2.372	2.303	2.359	1.712	7,954,379
2021-12-22	2.277	2.306	2.273	2.299	1.668	6,321,446
2021-12-21	2.284	2.297	2.269	2.293	1.664	13,276,750
2021-12-20	2.235	2.280	2.217	2.246	1.630	9,390,013
2021-12-17	2.291	2.307	2.259	2.283	1.657	17,487,770
2021-12-16	2.322	2.354	2.303	2.310	1.676	10,801,590
2021-12-15	2.340	2.342	2.287	2.287	1.659	9,586,984
2021-12-14	2.299	2.345	2.283	2.333	1.693	7,229,182
2021-12-13	2.300	2.339	2.275	2.285	1.658	8,347,665
2021-12-10	2.309	2.327	2.292	2.296	1.666	8,919,472
2021-12-09	2.343	2.362	2.325	2.325	1.687	5,797,051
2021-12-08	2.352	2.398	2.334	2.353	1.707	17,242,801
2021-12-07	2.374	2.376	2.328	2.365	1.716	11,269,440
2021-12-06	2.310	2.352	2.303	2.346	1.702	5,366,576
2021-12-03	2.336	2.338	2.278	2.298	1.667	9,090,949
2021-12-02	2.290	2.328	2.276	2.322	1.685	11,799,340
2021-12-01	2.280	2.345	2.279	2.323	1.686	13,118,960
2021-11-30	2.250	2.304	2.228	2.274	1.650	21,635,029
2021-11-29	2.322	2.335	2.277	2.287	1.659	14,594,250
2021-11-26	2.323	2.342	2.276	2.285	1.658	17,477,539
2021-11-25	2.411	2.425	2.384	2.405	1.745	9,229,070
2021-11-24	2.413	2.443	2.403	2.403	1.744	14,708,820
2021-11-23	2.390	2.424	2.376	2.406	1.746	9,530,279
2021-11-22	2.378	2.409	2.362	2.396	1.739	11,844,340
2021-11-19	2.483	2.497	2.365	2.374	1.723	19,050,471
2021-11-18	2.480	2.508	2.463	2.467	1.790	10,172,250
2021-11-17	2.500	2.513	2.476	2.492	1.808	12,100,200
2021-11-16	2.504	2.513	2.485	2.500	1.814	8,311,286

← NewerPage 21 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.