Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.112 | 5.148 | 5.082 | 5.082 | 4.614 | 8,392,573 |
| 2024-11-27 | 5.030 | 5.112 | 5.002 | 5.088 | 4.619 | 8,734,602 |
| 2024-11-26 | 5.096 | 5.102 | 5.020 | 5.048 | 4.583 | 11,855,420 |
| 2024-11-25 | 5.200 | 5.242 | 5.100 | 5.100 | 4.630 | 46,446,328 |
| 2024-11-22 | 5.454 | 5.500 | 5.190 | 5.228 | 4.746 | 15,438,250 |
| 2024-11-21 | 5.418 | 5.486 | 5.380 | 5.464 | 4.960 | 18,513,221 |
| 2024-11-20 | 5.462 | 5.498 | 5.370 | 5.410 | 4.911 | 10,990,790 |
| 2024-11-19 | 5.620 | 5.622 | 5.330 | 5.390 | 4.893 | 17,192,830 |
| 2024-11-18 | 5.610 | 5.690 | 5.598 | 5.690 | 5.166 | 7,292,696 |
| 2024-11-15 | 5.474 | 5.622 | 5.474 | 5.608 | 5.091 | 26,625,619 |
| 2024-11-14 | 5.486 | 5.538 | 5.448 | 5.494 | 4.988 | 20,897,910 |
| 2024-11-13 | 5.442 | 5.550 | 5.442 | 5.502 | 4.995 | 6,447,174 |
| 2024-11-12 | 5.530 | 5.570 | 5.436 | 5.438 | 4.937 | 8,756,070 |
| 2024-11-11 | 5.550 | 5.584 | 5.510 | 5.568 | 5.055 | 6,011,517 |
| 2024-11-08 | 5.586 | 5.618 | 5.502 | 5.504 | 4.997 | 10,104,570 |
| 2024-11-07 | 5.632 | 5.680 | 5.592 | 5.614 | 5.097 | 12,655,910 |
| 2024-11-06 | 5.780 | 5.786 | 5.512 | 5.570 | 5.057 | 15,243,930 |
| 2024-11-05 | 5.700 | 5.784 | 5.700 | 5.784 | 5.251 | 11,700,870 |
| 2024-11-04 | 5.736 | 5.910 | 5.700 | 5.854 | 5.179 | 87,800,086 |
| 2024-11-01 | 5.590 | 5.734 | 5.588 | 5.692 | 5.036 | 22,462,449 |
| 2024-10-31 | 5.520 | 5.612 | 5.436 | 5.590 | 4.946 | 24,709,949 |
| 2024-10-30 | 5.414 | 5.536 | 5.412 | 5.520 | 4.884 | 8,751,836 |
| 2024-10-29 | 5.470 | 5.524 | 5.438 | 5.468 | 4.838 | 6,655,945 |
| 2024-10-28 | 5.400 | 5.458 | 5.362 | 5.440 | 4.813 | 5,780,551 |
| 2024-10-25 | 5.334 | 5.418 | 5.326 | 5.362 | 4.744 | 5,826,827 |
| 2024-10-24 | 5.374 | 5.462 | 5.320 | 5.326 | 4.712 | 9,909,071 |
| 2024-10-23 | 5.460 | 5.468 | 5.410 | 5.430 | 4.804 | 7,775,088 |
| 2024-10-22 | 5.450 | 5.490 | 5.406 | 5.464 | 4.834 | 6,184,471 |
| 2024-10-21 | 5.442 | 5.488 | 5.414 | 5.422 | 4.797 | 6,761,039 |
| 2024-10-18 | 5.412 | 5.540 | 5.374 | 5.540 | 4.902 | 13,019,070 |
| 2024-10-17 | 5.452 | 5.492 | 5.408 | 5.410 | 4.787 | 6,366,139 |
| 2024-10-16 | 5.468 | 5.530 | 5.396 | 5.438 | 4.811 | 7,744,402 |
| 2024-10-15 | 5.480 | 5.510 | 5.446 | 5.496 | 4.863 | 8,427,272 |
| 2024-10-14 | 5.354 | 5.490 | 5.354 | 5.490 | 4.857 | 8,601,536 |
| 2024-10-11 | 5.298 | 5.360 | 5.296 | 5.356 | 4.739 | 5,335,218 |
| 2024-10-10 | 5.326 | 5.372 | 5.236 | 5.298 | 4.687 | 7,471,200 |
| 2024-10-09 | 5.340 | 5.362 | 5.274 | 5.322 | 4.709 | 6,508,180 |
| 2024-10-08 | 5.338 | 5.382 | 5.296 | 5.354 | 4.737 | 7,322,934 |
| 2024-10-07 | 5.326 | 5.412 | 5.310 | 5.360 | 4.742 | 10,253,230 |
| 2024-10-04 | 5.182 | 5.306 | 5.156 | 5.302 | 4.691 | 12,505,490 |
| 2024-10-03 | 5.110 | 5.202 | 5.074 | 5.172 | 4.576 | 10,752,620 |
| 2024-10-02 | 5.054 | 5.126 | 5.026 | 5.108 | 4.519 | 11,834,160 |
| 2024-10-01 | 5.380 | 5.386 | 5.046 | 5.076 | 4.491 | 20,730,199 |
| 2024-09-30 | 5.440 | 5.498 | 5.338 | 5.364 | 4.746 | 12,307,110 |
| 2024-09-27 | 5.644 | 5.678 | 5.432 | 5.436 | 4.810 | 15,180,370 |
| 2024-09-26 | 5.512 | 5.658 | 5.512 | 5.658 | 5.006 | 10,079,830 |
| 2024-09-25 | 5.410 | 5.528 | 5.408 | 5.478 | 4.847 | 7,697,462 |
| 2024-09-24 | 5.466 | 5.522 | 5.424 | 5.426 | 4.801 | 6,961,425 |
| 2024-09-23 | 5.500 | 5.520 | 5.418 | 5.454 | 4.826 | 7,033,193 |
| 2024-09-20 | 5.452 | 5.528 | 5.440 | 5.514 | 4.879 | 29,160,119 |
| 2024-09-19 | 5.450 | 5.462 | 5.374 | 5.446 | 4.818 | 7,307,577 |
| 2024-09-18 | 5.380 | 5.438 | 5.364 | 5.392 | 4.771 | 5,954,880 |
| 2024-09-17 | 5.448 | 5.468 | 5.380 | 5.380 | 4.760 | 9,801,682 |
| 2024-09-16 | 5.458 | 5.482 | 5.368 | 5.430 | 4.804 | 4,140,497 |
| 2024-09-13 | 5.454 | 5.498 | 5.442 | 5.484 | 4.852 | 6,181,743 |
| 2024-09-12 | 5.410 | 5.474 | 5.394 | 5.474 | 4.843 | 7,605,053 |
| 2024-09-11 | 5.402 | 5.442 | 5.264 | 5.334 | 4.719 | 7,155,257 |
| 2024-09-10 | 5.420 | 5.478 | 5.364 | 5.388 | 4.767 | 5,238,763 |
| 2024-09-09 | 5.324 | 5.436 | 5.324 | 5.428 | 4.803 | 4,932,778 |
| 2024-09-06 | 5.360 | 5.408 | 5.276 | 5.318 | 4.705 | 6,253,398 |
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.