Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.455	10.895	10.390	10.840	10.840	9,070,206
2026-04-29	10.635	10.690	10.520	10.660	10.660	6,958,165
2026-04-28	10.455	10.620	10.450	10.610	10.610	5,967,303
2026-04-27	10.400	10.445	10.325	10.360	10.360	3,024,472
2026-04-24	10.395	10.440	10.300	10.370	10.370	6,041,115
2026-04-23	10.535	10.550	10.405	10.465	10.465	5,227,342
2026-04-22	10.815	10.850	10.580	10.605	10.605	5,095,203
2026-04-21	10.800	10.915	10.750	10.795	10.795	7,054,177
2026-04-20	10.650	10.800	10.640	10.750	10.750	11,658,130
2026-04-17	10.650	10.875	10.595	10.855	10.855	26,693,420
2026-04-16	10.860	10.885	10.655	10.655	10.655	9,766,112
2026-04-15	10.840	10.865	10.765	10.860	10.860	4,926,816
2026-04-14	10.735	10.770	10.590	10.770	10.770	8,864,755
2026-04-13	10.495	10.645	10.295	10.635	10.635	6,408,924
2026-04-10	10.595	10.680	10.510	10.655	10.655	9,805,925
2026-04-09	10.600	10.635	10.445	10.530	10.530	6,456,650
2026-04-08	10.595	10.775	10.430	10.635	10.635	10,187,360
2026-04-07	10.195	10.325	10.080	10.110	10.110	8,058,577
2026-04-02	10.295	10.480	10.230	10.380	10.039	61,476,887
2026-04-01	10.480	10.655	10.430	10.485	10.141	46,698,602
2026-03-31	10.160	10.295	10.090	10.165	9.831	8,598,220
2026-03-30	10.000	10.200	10.000	10.165	9.831	12,974,730
2026-03-27	10.220	10.270	10.015	10.050	9.720	6,207,936
2026-03-26	10.290	10.365	10.140	10.160	9.826	6,574,706
2026-03-25	10.385	10.405	10.220	10.360	10.020	6,239,435
2026-03-24	10.235	10.320	10.020	10.200	9.865	6,748,779
2026-03-23	9.750	10.375	9.666	10.225	9.889	13,472,320
2026-03-20	10.220	10.260	9.900	9.946	9.619	16,041,390
2026-03-19	10.085	10.195	9.906	10.095	9.763	10,665,690
2026-03-18	10.140	10.310	10.030	10.270	9.933	9,228,177
2026-03-17	9.820	10.095	9.810	9.976	9.648	7,481,132
2026-03-16	9.772	9.930	9.680	9.842	9.519	6,860,811
2026-03-13	9.800	10.000	9.690	9.806	9.484	10,024,330
2026-03-12	10.180	10.250	9.794	9.876	9.552	14,323,650
2026-03-11	10.075	10.360	10.075	10.240	9.904	7,949,295
2026-03-10	10.340	10.340	10.085	10.240	9.904	8,580,967
2026-03-09	9.534	10.035	9.492	9.952	9.625	11,527,170
2026-03-06	10.075	10.130	9.706	9.870	9.546	9,604,497
2026-03-05	10.180	10.350	9.994	10.045	9.715	9,015,339
2026-03-04	9.820	10.245	9.640	10.130	9.797	16,281,140
2026-03-03	10.165	10.205	9.818	9.984	9.656	12,396,000
2026-03-02	10.050	10.345	10.020	10.290	9.952	8,391,310
2026-02-27	10.640	10.780	10.490	10.520	10.174	16,156,300
2026-02-26	10.630	10.645	10.520	10.645	10.295	11,685,760
2026-02-25	10.795	10.865	10.565	10.615	10.266	16,010,940
2026-02-24	10.870	10.890	10.585	10.660	10.310	8,596,645
2026-02-23	10.995	11.125	10.930	10.965	10.605	7,630,769
2026-02-20	10.700	10.995	10.685	10.965	10.605	10,284,710
2026-02-19	10.605	10.700	10.535	10.700	10.349	9,400,751
2026-02-18	10.350	10.695	10.340	10.555	10.208	8,885,856
2026-02-17	10.050	10.315	10.035	10.275	9.938	9,040,099
2026-02-16	10.110	10.255	10.100	10.110	9.778	6,339,222
2026-02-13	10.460	10.510	9.984	10.015	9.686	13,777,920
2026-02-12	10.795	10.935	10.490	10.490	10.145	5,083,107
2026-02-11	10.890	10.950	10.605	10.735	10.382	5,318,936
2026-02-10	11.000	11.135	10.845	10.880	10.523	12,340,950
2026-02-09	10.980	11.095	10.880	11.000	10.639	4,653,057
2026-02-06	10.865	10.985	10.820	10.870	10.513	4,918,413
2026-02-05	11.395	11.435	10.885	10.940	10.581	7,881,818
2026-02-04	11.450	11.575	11.395	11.410	11.035	7,199,897

← NewerPage 3 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.