Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.670 | 7.714 | 7.230 | 7.476 | 7.098 | 10,481,370 |
| 2025-05-22 | 7.618 | 7.676 | 7.556 | 7.676 | 7.288 | 5,694,872 |
| 2025-05-21 | 7.698 | 7.796 | 7.620 | 7.642 | 7.256 | 7,375,439 |
| 2025-05-20 | 7.500 | 7.682 | 7.498 | 7.682 | 7.294 | 11,914,260 |
| 2025-05-19 | 7.512 | 7.574 | 7.430 | 7.472 | 7.094 | 6,546,414 |
| 2025-05-16 | 7.422 | 7.514 | 7.400 | 7.496 | 7.117 | 8,568,979 |
| 2025-05-15 | 7.438 | 7.466 | 7.384 | 7.432 | 7.056 | 6,182,955 |
| 2025-05-14 | 7.388 | 7.450 | 7.362 | 7.450 | 7.074 | 9,273,382 |
| 2025-05-13 | 7.360 | 7.418 | 7.302 | 7.348 | 6.977 | 16,392,301 |
| 2025-05-12 | 7.300 | 7.392 | 7.298 | 7.368 | 6.996 | 9,367,152 |
| 2025-05-09 | 7.200 | 7.270 | 7.186 | 7.270 | 6.903 | 9,906,085 |
| 2025-05-08 | 7.078 | 7.180 | 7.060 | 7.166 | 6.804 | 9,921,857 |
| 2025-05-07 | 6.936 | 7.060 | 6.936 | 7.036 | 6.680 | 9,563,254 |
| 2025-05-06 | 6.888 | 6.962 | 6.810 | 6.962 | 6.610 | 9,960,407 |
| 2025-05-05 | 6.880 | 6.902 | 6.846 | 6.854 | 6.508 | 5,290,761 |
| 2025-05-02 | 6.850 | 6.918 | 6.824 | 6.880 | 6.532 | 7,775,350 |
| 2025-04-30 | 6.832 | 6.846 | 6.560 | 6.732 | 6.392 | 17,861,170 |
| 2025-04-29 | 6.910 | 6.980 | 6.844 | 6.972 | 6.620 | 9,912,812 |
| 2025-04-28 | 6.830 | 6.924 | 6.818 | 6.902 | 6.553 | 7,646,771 |
| 2025-04-25 | 6.744 | 6.802 | 6.710 | 6.798 | 6.454 | 6,920,635 |
| 2025-04-24 | 6.740 | 6.860 | 6.628 | 6.668 | 6.331 | 8,295,947 |
| 2025-04-23 | 6.636 | 6.830 | 6.614 | 6.802 | 6.458 | 31,696 |
| 2025-04-22 | 6.436 | 6.558 | 6.408 | 6.532 | 6.202 | 8,452,307 |
| 2025-04-17 | 6.872 | 6.892 | 6.630 | 6.722 | 6.103 | 10,437,970 |
| 2025-04-16 | 6.828 | 6.880 | 6.724 | 6.848 | 6.217 | 12,170,780 |
| 2025-04-15 | 6.724 | 6.938 | 6.708 | 6.854 | 6.222 | 12,142,040 |
| 2025-04-14 | 6.660 | 6.686 | 6.560 | 6.686 | 6.070 | 8,165,408 |
| 2025-04-11 | 6.480 | 6.544 | 6.368 | 6.440 | 5.846 | 6,566,663 |
| 2025-04-10 | 7.280 | 7.280 | 6.462 | 6.482 | 5.885 | 27,413,100 |
| 2025-04-09 | 5.962 | 6.140 | 5.916 | 6.086 | 5.525 | 10,858,710 |
| 2025-04-08 | 6.100 | 6.316 | 5.944 | 6.154 | 5.587 | 14,182,340 |
| 2025-04-07 | 5.522 | 6.196 | 5.486 | 5.970 | 5.420 | 27,463,990 |
| 2025-04-04 | 6.808 | 6.808 | 6.102 | 6.250 | 5.674 | 28,678,471 |
| 2025-04-03 | 7.050 | 7.120 | 6.938 | 6.968 | 6.326 | 13,043,620 |
| 2025-04-02 | 7.282 | 7.324 | 7.240 | 7.300 | 6.627 | 4,847,229 |
| 2025-04-01 | 7.222 | 7.320 | 7.218 | 7.280 | 6.609 | 9,061,611 |
| 2025-03-31 | 7.190 | 7.216 | 7.050 | 7.174 | 6.513 | 10,865,730 |
| 2025-03-28 | 7.264 | 7.324 | 7.194 | 7.262 | 6.593 | 6,616,290 |
| 2025-03-27 | 7.300 | 7.396 | 7.178 | 7.356 | 6.678 | 7,299,360 |
| 2025-03-26 | 7.450 | 7.506 | 7.404 | 7.408 | 6.725 | 9,787,331 |
| 2025-03-25 | 7.340 | 7.498 | 7.338 | 7.498 | 6.807 | 6,252,499 |
| 2025-03-24 | 7.400 | 7.426 | 7.288 | 7.302 | 6.629 | 4,226,540 |
| 2025-03-21 | 7.218 | 7.340 | 7.154 | 7.340 | 6.664 | 23,965,350 |
| 2025-03-20 | 7.460 | 7.500 | 7.146 | 7.244 | 6.576 | 10,592,910 |
| 2025-03-19 | 7.386 | 7.534 | 7.354 | 7.500 | 6.809 | 7,598,430 |
| 2025-03-18 | 7.138 | 7.456 | 7.136 | 7.456 | 6.769 | 15,504,970 |
| 2025-03-17 | 7.044 | 7.148 | 7.000 | 7.100 | 6.446 | 6,986,835 |
| 2025-03-14 | 6.932 | 7.060 | 6.886 | 7.018 | 6.371 | 10,000,430 |
| 2025-03-13 | 6.922 | 7.026 | 6.826 | 6.960 | 6.319 | 7,153,575 |
| 2025-03-12 | 6.950 | 7.020 | 6.878 | 6.964 | 6.322 | 7,936,196 |
| 2025-03-11 | 6.984 | 7.060 | 6.854 | 6.926 | 6.288 | 9,640,375 |
| 2025-03-10 | 7.078 | 7.100 | 6.844 | 7.014 | 6.368 | 11,792,650 |
| 2025-03-07 | 7.014 | 7.130 | 6.918 | 7.088 | 6.435 | 8,511,542 |
| 2025-03-06 | 7.010 | 7.156 | 7.006 | 7.082 | 6.429 | 14,020,400 |
| 2025-03-05 | 6.900 | 7.074 | 6.830 | 6.976 | 6.333 | 13,715,180 |
| 2025-03-04 | 6.808 | 6.822 | 6.560 | 6.632 | 6.021 | 8,893,686 |
| 2025-03-03 | 6.700 | 6.908 | 6.636 | 6.878 | 6.244 | 11,796,270 |
| 2025-02-28 | 6.606 | 6.688 | 6.564 | 6.688 | 6.072 | 17,741,609 |
| 2025-02-27 | 6.664 | 6.748 | 6.600 | 6.642 | 6.030 | 7,568,228 |
| 2025-02-26 | 6.620 | 6.718 | 6.612 | 6.710 | 6.092 | 12,786,070 |
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.