Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.445	11.520	11.360	11.400	11.026	6,307,248
2026-02-02	11.100	11.410	11.060	11.410	11.035	9,597,699
2026-01-30	10.640	11.155	10.620	11.155	10.789	17,005,230
2026-01-29	10.710	10.720	10.365	10.450	10.107	10,950,530
2026-01-28	10.870	10.875	10.610	10.610	10.262	5,391,607
2026-01-27	10.770	10.870	10.740	10.845	10.489	6,528,930
2026-01-26	10.510	10.730	10.495	10.700	10.349	4,261,316
2026-01-23	10.600	10.665	10.470	10.515	10.170	4,331,040
2026-01-22	10.785	10.800	10.470	10.605	10.257	5,944,112
2026-01-21	10.540	10.680	10.405	10.620	10.271	5,367,198
2026-01-20	10.620	10.715	10.450	10.590	10.242	5,384,495
2026-01-19	10.500	10.715	10.470	10.715	10.363	4,043,980
2026-01-16	10.630	10.705	10.525	10.705	10.353	5,522,469
2026-01-15	10.845	10.860	10.580	10.610	10.262	6,040,274
2026-01-14	10.765	10.910	10.730	10.805	10.450	6,057,460
2026-01-13	10.650	10.800	10.650	10.730	10.378	5,023,960
2026-01-12	10.460	10.650	10.340	10.630	10.281	4,021,830
2026-01-09	10.480	10.670	10.450	10.515	10.170	4,270,979
2026-01-08	10.320	10.465	10.280	10.450	10.107	3,482,733
2026-01-07	10.515	10.520	10.305	10.330	9.991	7,011,543
2026-01-06	10.655	10.705	10.510	10.545	10.199	4,465,884
2026-01-05	10.680	10.720	10.375	10.615	10.266	6,720,646
2026-01-02	10.445	10.635	10.385	10.625	10.276	7,480,386
2025-12-31	10.395	10.470	10.395	10.445	10.102	1,884,629
2025-12-30	10.350	10.490	10.335	10.430	10.087	3,500,787
2025-12-29	10.420	10.475	10.355	10.355	10.015	4,277,856
2025-12-24	10.380	10.450	10.380	10.390	10.049	741,429
2025-12-23	10.350	10.475	10.300	10.430	10.087	4,173,066
2025-12-22	10.415	10.425	10.310	10.350	10.010	5,168,554
2025-12-19	10.455	10.480	10.370	10.410	10.068	9,557,163
2025-12-18	10.285	10.400	10.195	10.400	10.058	8,423,130
2025-12-17	10.210	10.340	10.205	10.315	9.976	8,801,839
2025-12-16	10.140	10.255	10.130	10.160	9.826	4,264,779
2025-12-15	10.000	10.150	10.000	10.130	9.797	4,603,098
2025-12-12	10.220	10.275	9.916	9.916	9.590	4,415,470
2025-12-11	10.040	10.210	9.966	10.170	9.836	4,291,805
2025-12-10	9.954	10.055	9.924	10.020	9.691	4,020,452
2025-12-09	9.974	10.030	9.874	9.950	9.623	4,882,333
2025-12-08	9.936	10.010	9.756	9.922	9.596	6,468,333
2025-12-05	10.100	10.155	9.900	9.900	9.575	4,194,841
2025-12-04	9.950	10.075	9.838	10.060	9.730	9,622,548
2025-12-03	9.926	10.055	9.830	9.830	9.507	10,519,490
2025-12-02	9.750	9.984	9.746	9.916	9.590	5,826,413
2025-12-01	9.600	9.740	9.584	9.726	9.407	5,966,974
2025-11-28	9.500	9.626	9.500	9.616	9.300	4,410,949
2025-11-27	9.538	9.542	9.476	9.528	9.215	4,160,517
2025-11-26	9.416	9.540	9.382	9.524	9.211	7,953,032
2025-11-25	9.250	9.382	9.188	9.382	9.074	3,845,248
2025-11-24	9.348	9.398	9.160	9.254	8.950	22,327,330
2025-11-21	9.158	9.284	9.066	9.254	8.950	5,625,573
2025-11-20	9.200	9.420	9.132	9.290	8.985	7,688,877
2025-11-19	9.040	9.116	8.974	9.022	8.726	5,479,841
2025-11-18	9.120	9.194	8.962	9.008	8.712	5,255,604
2025-11-17	9.248	9.336	9.206	9.270	8.966	4,831,069
2025-11-14	9.472	9.476	9.220	9.278	8.973	6,068,619
2025-11-13	9.640	9.688	9.546	9.562	9.248	4,290,398
2025-11-12	9.388	9.632	9.388	9.604	9.289	10,240,200
2025-11-11	9.236	9.358	9.212	9.350	9.043	8,566,413
2025-11-10	9.174	9.210	9.098	9.210	8.908	5,499,712
2025-11-07	9.272	9.310	9.024	9.046	8.749	6,877,678

← NewerPage 4 of 5 · 254 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.