Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.454 | 6.678 | 6.446 | 6.574 | 5.968 | 14,205,210 |
| 2025-02-24 | 6.458 | 6.508 | 6.384 | 6.450 | 5.856 | 11,102,400 |
| 2025-02-21 | 6.492 | 6.532 | 6.412 | 6.496 | 5.897 | 10,434,600 |
| 2025-02-20 | 6.408 | 6.558 | 6.406 | 6.476 | 5.879 | 11,550,970 |
| 2025-02-19 | 6.520 | 6.598 | 6.462 | 6.468 | 5.872 | 9,434,164 |
| 2025-02-18 | 6.410 | 6.534 | 6.406 | 6.534 | 5.932 | 11,334,020 |
| 2025-02-17 | 6.350 | 6.490 | 6.348 | 6.380 | 5.792 | 7,740,596 |
| 2025-02-14 | 6.222 | 6.342 | 6.222 | 6.324 | 5.741 | 7,997,543 |
| 2025-02-13 | 6.280 | 6.284 | 6.182 | 6.226 | 5.652 | 8,934,485 |
| 2025-02-12 | 6.150 | 6.314 | 6.148 | 6.268 | 5.690 | 11,397,550 |
| 2025-02-11 | 6.026 | 6.114 | 6.016 | 6.114 | 5.551 | 3,969,359 |
| 2025-02-10 | 6.046 | 6.072 | 6.014 | 6.020 | 5.465 | 5,680,221 |
| 2025-02-07 | 6.080 | 6.106 | 5.996 | 6.034 | 5.478 | 8,591,355 |
| 2025-02-06 | 5.932 | 6.074 | 5.926 | 6.070 | 5.511 | 10,964,370 |
| 2025-02-05 | 5.950 | 6.012 | 5.864 | 5.896 | 5.353 | 7,192,154 |
| 2025-02-04 | 5.844 | 5.938 | 5.794 | 5.938 | 5.391 | 9,990,773 |
| 2025-02-03 | 5.790 | 5.840 | 5.706 | 5.792 | 5.258 | 11,405,730 |
| 2025-01-31 | 5.862 | 6.038 | 5.832 | 5.856 | 5.316 | 13,604,680 |
| 2025-01-30 | 5.950 | 5.978 | 5.766 | 5.836 | 5.298 | 15,042,520 |
| 2025-01-29 | 5.770 | 5.914 | 5.770 | 5.914 | 5.369 | 15,391,890 |
| 2025-01-28 | 5.688 | 5.756 | 5.648 | 5.744 | 5.215 | 6,842,055 |
| 2025-01-27 | 5.672 | 5.710 | 5.640 | 5.698 | 5.173 | 9,242,663 |
| 2025-01-24 | 5.710 | 5.752 | 5.684 | 5.742 | 5.213 | 7,804,575 |
| 2025-01-23 | 5.480 | 5.682 | 5.470 | 5.682 | 5.158 | 11,903,190 |
| 2025-01-22 | 5.606 | 5.642 | 5.520 | 5.536 | 5.026 | 7,537,648 |
| 2025-01-21 | 5.598 | 5.626 | 5.572 | 5.600 | 5.084 | 5,834,804 |
| 2025-01-20 | 5.570 | 5.648 | 5.564 | 5.614 | 5.097 | 6,786,668 |
| 2025-01-17 | 5.556 | 5.592 | 5.516 | 5.556 | 5.044 | 8,277,924 |
| 2025-01-16 | 5.700 | 5.700 | 5.510 | 5.532 | 5.022 | 20,613,730 |
| 2025-01-15 | 5.770 | 5.784 | 5.654 | 5.668 | 5.146 | 9,544,421 |
| 2025-01-14 | 5.714 | 5.818 | 5.714 | 5.770 | 5.238 | 11,716,370 |
| 2025-01-13 | 5.640 | 5.702 | 5.612 | 5.702 | 5.177 | 7,827,934 |
| 2025-01-10 | 5.632 | 5.720 | 5.536 | 5.644 | 5.124 | 13,123,550 |
| 2025-01-09 | 5.416 | 5.636 | 5.410 | 5.634 | 5.115 | 15,176,290 |
| 2025-01-08 | 5.334 | 5.452 | 5.326 | 5.430 | 4.930 | 14,100,250 |
| 2025-01-07 | 5.322 | 5.340 | 5.230 | 5.322 | 4.832 | 9,757,609 |
| 2025-01-06 | 5.238 | 5.334 | 5.194 | 5.328 | 4.837 | 8,566,124 |
| 2025-01-03 | 5.204 | 5.226 | 5.172 | 5.204 | 4.724 | 6,601,666 |
| 2025-01-02 | 5.250 | 5.282 | 5.018 | 5.200 | 4.721 | 8,606,500 |
| 2024-12-31 | 5.212 | 5.250 | 5.206 | 5.236 | 4.753 | 3,517,233 |
| 2024-12-30 | 5.162 | 5.246 | 5.140 | 5.212 | 4.732 | 8,253,971 |
| 2024-12-27 | 5.136 | 5.186 | 5.100 | 5.166 | 4.690 | 5,347,706 |
| 2024-12-24 | 5.142 | 5.160 | 5.116 | 5.144 | 4.670 | 2,146,369 |
| 2024-12-23 | 5.116 | 5.160 | 5.084 | 5.120 | 4.648 | 5,296,176 |
| 2024-12-20 | 5.104 | 5.110 | 5.026 | 5.086 | 4.617 | 17,706,650 |
| 2024-12-19 | 5.128 | 5.196 | 5.094 | 5.158 | 4.683 | 8,448,611 |
| 2024-12-18 | 5.106 | 5.206 | 5.080 | 5.156 | 4.681 | 7,662,762 |
| 2024-12-17 | 5.190 | 5.214 | 5.066 | 5.090 | 4.621 | 8,784,433 |
| 2024-12-16 | 5.200 | 5.280 | 5.194 | 5.210 | 4.730 | 7,775,174 |
| 2024-12-13 | 5.186 | 5.260 | 5.186 | 5.194 | 4.715 | 9,859,268 |
| 2024-12-12 | 5.160 | 5.214 | 5.110 | 5.170 | 4.694 | 15,097,940 |
| 2024-12-11 | 5.312 | 5.360 | 5.166 | 5.200 | 4.721 | 14,279,940 |
| 2024-12-10 | 5.360 | 5.380 | 5.314 | 5.330 | 4.839 | 8,746,603 |
| 2024-12-09 | 5.390 | 5.426 | 5.356 | 5.374 | 4.879 | 6,212,179 |
| 2024-12-06 | 5.396 | 5.440 | 5.352 | 5.358 | 4.864 | 6,484,520 |
| 2024-12-05 | 5.218 | 5.410 | 5.218 | 5.398 | 4.901 | 11,824,430 |
| 2024-12-04 | 5.234 | 5.260 | 5.198 | 5.210 | 4.730 | 6,510,788 |
| 2024-12-03 | 5.174 | 5.266 | 5.174 | 5.218 | 4.737 | 9,900,147 |
| 2024-12-02 | 5.116 | 5.192 | 5.108 | 5.158 | 4.683 | 9,285,704 |
| 2024-11-29 | 5.058 | 5.176 | 5.050 | 5.146 | 4.672 | 8,477,449 |
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.