Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9.152 | 9.286 | 9.104 | 9.272 | 8.967 | 7,544,438 |
| 2025-11-05 | 8.962 | 9.108 | 8.924 | 9.108 | 8.809 | 5,491,657 |
| 2025-11-04 | 9.110 | 9.180 | 8.990 | 9.180 | 8.716 | 52,432,848 |
| 2025-11-03 | 9.200 | 9.364 | 9.112 | 9.118 | 8.657 | 84,160,883 |
| 2025-10-31 | 8.950 | 9.230 | 8.828 | 9.162 | 8.699 | 9,713,582 |
| 2025-10-30 | 9.098 | 9.140 | 8.930 | 9.036 | 8.579 | 10,853,140 |
| 2025-10-29 | 8.936 | 9.086 | 8.884 | 9.052 | 8.595 | 5,461,466 |
| 2025-10-28 | 8.848 | 8.914 | 8.816 | 8.914 | 8.464 | 7,008,204 |
| 2025-10-27 | 8.860 | 8.896 | 8.834 | 8.850 | 8.403 | 4,746,794 |
| 2025-10-24 | 8.808 | 8.866 | 8.736 | 8.808 | 8.363 | 5,074,037 |
| 2025-10-23 | 8.892 | 8.892 | 8.702 | 8.740 | 8.298 | 4,663,713 |
| 2025-10-22 | 8.834 | 8.916 | 8.750 | 8.888 | 8.439 | 4,556,503 |
| 2025-10-21 | 8.940 | 8.996 | 8.834 | 8.834 | 8.388 | 4,899,217 |
| 2025-10-20 | 8.840 | 8.988 | 8.802 | 8.906 | 8.456 | 6,860,893 |
| 2025-10-17 | 8.728 | 8.856 | 8.566 | 8.684 | 8.245 | 10,365,330 |
| 2025-10-16 | 9.156 | 9.192 | 8.868 | 8.964 | 8.511 | 6,175,587 |
| 2025-10-15 | 9.140 | 9.284 | 9.076 | 9.076 | 8.617 | 5,192,612 |
| 2025-10-14 | 8.952 | 9.102 | 8.912 | 9.102 | 8.642 | 5,503,143 |
| 2025-10-13 | 9.034 | 9.148 | 8.974 | 8.982 | 8.528 | 3,355,660 |
| 2025-10-10 | 9.022 | 9.164 | 8.996 | 9.002 | 8.547 | 8,921,534 |
| 2025-10-09 | 9.090 | 9.100 | 9.008 | 9.032 | 8.576 | 3,811,719 |
| 2025-10-08 | 8.922 | 9.116 | 8.922 | 9.070 | 8.612 | 3,332,057 |
| 2025-10-07 | 8.934 | 8.988 | 8.886 | 8.914 | 8.464 | 3,739,781 |
| 2025-10-06 | 9.018 | 9.072 | 8.884 | 8.938 | 8.486 | 3,960,365 |
| 2025-10-03 | 9.088 | 9.186 | 8.986 | 9.030 | 8.574 | 4,245,902 |
| 2025-10-02 | 9.100 | 9.160 | 9.022 | 9.022 | 8.566 | 4,891,120 |
| 2025-10-01 | 8.980 | 9.096 | 8.900 | 9.096 | 8.636 | 6,763,889 |
| 2025-09-30 | 8.870 | 8.980 | 8.866 | 8.946 | 8.494 | 4,488,713 |
| 2025-09-29 | 8.932 | 8.964 | 8.850 | 8.884 | 8.435 | 4,356,508 |
| 2025-09-26 | 8.820 | 8.930 | 8.818 | 8.926 | 8.475 | 5,263,057 |
| 2025-09-25 | 8.756 | 8.820 | 8.688 | 8.788 | 8.344 | 4,423,512 |
| 2025-09-24 | 8.618 | 8.758 | 8.562 | 8.752 | 8.310 | 2,900,320 |
| 2025-09-23 | 8.636 | 8.648 | 8.532 | 8.624 | 8.188 | 5,030,804 |
| 2025-09-22 | 8.742 | 8.752 | 8.548 | 8.612 | 8.177 | 4,880,988 |
| 2025-09-19 | 8.726 | 8.794 | 8.640 | 8.748 | 8.306 | 18,975,711 |
| 2025-09-18 | 8.696 | 8.708 | 8.542 | 8.636 | 8.200 | 4,704,069 |
| 2025-09-17 | 8.688 | 8.718 | 8.582 | 8.598 | 8.164 | 5,016,540 |
| 2025-09-16 | 8.878 | 8.882 | 8.666 | 8.688 | 8.249 | 5,844,203 |
| 2025-09-15 | 8.800 | 8.900 | 8.794 | 8.900 | 8.450 | 3,907,410 |
| 2025-09-12 | 8.780 | 8.796 | 8.672 | 8.768 | 8.325 | 3,986,755 |
| 2025-09-11 | 8.772 | 8.800 | 8.700 | 8.766 | 8.323 | 4,038,440 |
| 2025-09-10 | 8.720 | 8.816 | 8.680 | 8.770 | 8.327 | 6,310,416 |
| 2025-09-09 | 8.690 | 8.694 | 8.536 | 8.678 | 8.239 | 4,747,466 |
| 2025-09-08 | 8.596 | 8.682 | 8.576 | 8.654 | 8.217 | 3,618,216 |
| 2025-09-05 | 8.670 | 8.700 | 8.528 | 8.576 | 8.143 | 5,519,552 |
| 2025-09-04 | 8.504 | 8.662 | 8.468 | 8.654 | 8.217 | 4,500,472 |
| 2025-09-03 | 8.452 | 8.534 | 8.380 | 8.504 | 8.074 | 4,583,814 |
| 2025-09-02 | 8.558 | 8.588 | 8.384 | 8.450 | 8.023 | 3,473,014 |
| 2025-09-01 | 8.570 | 8.608 | 8.494 | 8.550 | 8.118 | 2,381,881 |
| 2025-08-29 | 8.482 | 8.544 | 8.432 | 8.530 | 8.099 | 3,959,316 |
| 2025-08-28 | 8.462 | 8.530 | 8.408 | 8.516 | 8.086 | 3,314,934 |
| 2025-08-27 | 8.634 | 8.676 | 8.410 | 8.446 | 8.019 | 6,552,303 |
| 2025-08-26 | 8.648 | 8.660 | 8.532 | 8.656 | 8.219 | 6,943,036 |
| 2025-08-25 | 8.756 | 8.820 | 8.738 | 8.746 | 8.304 | 2,228,274 |
| 2025-08-22 | 8.830 | 8.894 | 8.794 | 8.794 | 8.350 | 3,502,057 |
| 2025-08-21 | 8.712 | 8.846 | 8.712 | 8.846 | 8.399 | 9,557,367 |
| 2025-08-20 | 8.738 | 8.788 | 8.680 | 8.730 | 8.289 | 3,303,441 |
| 2025-08-19 | 8.796 | 8.854 | 8.772 | 8.780 | 8.336 | 5,159,713 |
| 2025-08-18 | 8.756 | 8.804 | 8.694 | 8.804 | 8.359 | 4,267,665 |
| 2025-08-15 | 8.870 | 8.894 | 8.782 | 8.810 | 8.365 | 3,871,165 |
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.