Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.870 | 8.894 | 8.782 | 8.810 | 8.365 | 3,871,165 |
| 2025-08-14 | 8.762 | 8.820 | 8.748 | 8.820 | 8.374 | 4,098,999 |
| 2025-08-13 | 8.710 | 8.786 | 8.710 | 8.766 | 8.323 | 3,157,933 |
| 2025-08-12 | 8.650 | 8.740 | 8.628 | 8.692 | 8.253 | 5,950,995 |
| 2025-08-11 | 8.638 | 8.674 | 8.430 | 8.610 | 8.175 | 5,507,639 |
| 2025-08-08 | 8.542 | 8.620 | 8.536 | 8.614 | 8.179 | 4,864,554 |
| 2025-08-07 | 8.494 | 8.592 | 8.426 | 8.534 | 8.103 | 5,017,983 |
| 2025-08-06 | 8.400 | 8.470 | 8.338 | 8.456 | 8.029 | 5,202,594 |
| 2025-08-05 | 8.368 | 8.398 | 8.270 | 8.390 | 7.966 | 4,986,933 |
| 2025-08-04 | 8.182 | 8.366 | 8.168 | 8.330 | 7.909 | 5,024,279 |
| 2025-08-01 | 8.180 | 8.274 | 8.028 | 8.112 | 7.702 | 5,388,956 |
| 2025-07-31 | 8.294 | 8.376 | 8.172 | 8.250 | 7.833 | 6,897,901 |
| 2025-07-30 | 7.900 | 8.264 | 7.854 | 8.246 | 7.829 | 9,123,518 |
| 2025-07-29 | 7.900 | 8.068 | 7.872 | 8.002 | 7.598 | 5,697,384 |
| 2025-07-28 | 7.940 | 8.036 | 7.832 | 7.874 | 7.476 | 5,765,571 |
| 2025-07-25 | 7.904 | 7.920 | 7.832 | 7.856 | 7.459 | 4,083,242 |
| 2025-07-24 | 7.770 | 8.008 | 7.762 | 7.936 | 7.535 | 12,709,990 |
| 2025-07-23 | 7.568 | 7.644 | 7.488 | 7.644 | 7.258 | 8,363,312 |
| 2025-07-22 | 7.500 | 7.538 | 7.428 | 7.530 | 7.150 | 6,290,836 |
| 2025-07-21 | 7.410 | 7.500 | 7.350 | 7.500 | 7.121 | 4,748,119 |
| 2025-07-18 | 7.436 | 7.464 | 7.400 | 7.452 | 7.075 | 4,468,476 |
| 2025-07-17 | 7.456 | 7.484 | 7.382 | 7.406 | 7.032 | 4,466,658 |
| 2025-07-16 | 7.378 | 7.482 | 7.378 | 7.414 | 7.039 | 4,963,402 |
| 2025-07-15 | 7.536 | 7.560 | 7.354 | 7.388 | 7.015 | 5,570,576 |
| 2025-07-14 | 7.380 | 7.536 | 7.364 | 7.520 | 7.140 | 4,786,626 |
| 2025-07-11 | 7.556 | 7.574 | 7.406 | 7.474 | 7.096 | 4,978,712 |
| 2025-07-10 | 7.788 | 7.798 | 7.558 | 7.564 | 7.182 | 7,672,058 |
| 2025-07-09 | 7.644 | 7.776 | 7.644 | 7.776 | 7.383 | 6,042,819 |
| 2025-07-08 | 7.630 | 7.684 | 7.568 | 7.600 | 7.216 | 6,386,349 |
| 2025-07-07 | 7.520 | 7.630 | 7.512 | 7.630 | 7.244 | 4,985,478 |
| 2025-07-04 | 7.594 | 7.632 | 7.470 | 7.522 | 7.142 | 3,511,250 |
| 2025-07-03 | 7.498 | 7.610 | 7.468 | 7.610 | 7.225 | 5,366,224 |
| 2025-07-02 | 7.394 | 7.484 | 7.356 | 7.436 | 7.060 | 5,338,228 |
| 2025-07-01 | 7.346 | 7.392 | 7.316 | 7.344 | 6.973 | 8,018,273 |
| 2025-06-30 | 7.360 | 7.368 | 7.232 | 7.354 | 6.982 | 6,497,805 |
| 2025-06-27 | 7.292 | 7.364 | 7.290 | 7.352 | 6.980 | 5,114,645 |
| 2025-06-26 | 7.330 | 7.348 | 7.234 | 7.274 | 6.906 | 6,574,508 |
| 2025-06-25 | 7.436 | 7.436 | 7.242 | 7.310 | 6.941 | 4,996,905 |
| 2025-06-24 | 7.436 | 7.500 | 7.368 | 7.418 | 7.043 | 9,758,666 |
| 2025-06-23 | 7.258 | 7.360 | 7.204 | 7.280 | 6.912 | 4,688,823 |
| 2025-06-20 | 7.290 | 7.422 | 7.288 | 7.356 | 6.984 | 16,091,670 |
| 2025-06-19 | 7.326 | 7.404 | 7.264 | 7.284 | 6.916 | 4,068,633 |
| 2025-06-18 | 7.298 | 7.396 | 7.282 | 7.378 | 7.005 | 5,467,090 |
| 2025-06-17 | 7.430 | 7.436 | 7.282 | 7.300 | 6.931 | 6,517,966 |
| 2025-06-16 | 7.330 | 7.502 | 7.328 | 7.474 | 7.096 | 7,333,988 |
| 2025-06-13 | 7.300 | 7.310 | 7.238 | 7.300 | 6.931 | 18,885,680 |
| 2025-06-12 | 7.304 | 7.436 | 7.262 | 7.416 | 7.041 | 6,313,429 |
| 2025-06-11 | 7.412 | 7.458 | 7.322 | 7.368 | 6.996 | 5,228,826 |
| 2025-06-10 | 7.500 | 7.530 | 7.394 | 7.400 | 7.026 | 6,722,780 |
| 2025-06-09 | 7.646 | 7.692 | 7.586 | 7.600 | 7.216 | 3,947,273 |
| 2025-06-06 | 7.586 | 7.676 | 7.552 | 7.670 | 7.282 | 6,687,608 |
| 2025-06-05 | 7.380 | 7.612 | 7.364 | 7.610 | 7.225 | 6,601,036 |
| 2025-06-04 | 7.520 | 7.542 | 7.344 | 7.388 | 7.015 | 14,676,040 |
| 2025-06-03 | 7.568 | 7.568 | 7.404 | 7.512 | 7.132 | 6,141,847 |
| 2025-06-02 | 7.458 | 7.600 | 7.440 | 7.570 | 7.187 | 5,566,689 |
| 2025-05-30 | 7.444 | 7.498 | 7.374 | 7.488 | 7.110 | 21,783,699 |
| 2025-05-29 | 7.550 | 7.552 | 7.454 | 7.468 | 7.091 | 5,359,122 |
| 2025-05-28 | 7.498 | 7.544 | 7.430 | 7.462 | 7.085 | 5,772,938 |
| 2025-05-27 | 7.526 | 7.600 | 7.466 | 7.514 | 7.134 | 6,059,617 |
| 2025-05-26 | 7.620 | 7.620 | 7.522 | 7.540 | 7.159 | 4,703,409 |
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.