Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 7.950 | 8.044 | 7.950 | 7.950 | 7.277 | 136,664 |
| 2024-08-28 | 7.988 | 8.030 | 7.924 | 8.028 | 7.348 | 23,475 |
| 2024-08-27 | 7.930 | 8.014 | 7.922 | 7.996 | 7.319 | 30,346 |
| 2024-08-23 | 7.854 | 7.948 | 7.854 | 7.888 | 7.220 | 51,537 |
| 2024-08-22 | 7.874 | 7.874 | 7.838 | 7.854 | 7.189 | 225,603 |
| 2024-08-21 | 7.851 | 7.878 | 7.682 | 7.853 | 7.187 | 39,575 |
| 2024-08-20 | 7.856 | 7.856 | 7.798 | 7.822 | 7.160 | 74,279 |
| 2024-08-19 | 7.700 | 7.856 | 7.682 | 7.800 | 7.139 | 120,017 |
| 2024-08-16 | 7.680 | 7.680 | 7.600 | 7.629 | 6.983 | 62,339 |
| 2024-08-15 | 7.416 | 7.640 | 7.360 | 7.480 | 6.846 | 28,851 |
| 2024-08-14 | 7.430 | 7.438 | 7.350 | 7.414 | 6.786 | 1,069,754 |
| 2024-08-13 | 7.348 | 7.382 | 7.282 | 7.307 | 6.688 | 19,982 |
| 2024-08-12 | 7.380 | 7.456 | 7.256 | 7.258 | 6.643 | 53,482 |
| 2024-08-09 | 7.284 | 7.386 | 7.246 | 7.318 | 6.698 | 675,454 |
| 2024-08-08 | 7.340 | 7.376 | 7.142 | 7.226 | 6.614 | 96,215 |
| 2024-08-07 | 7.230 | 7.322 | 7.170 | 7.252 | 6.638 | 407,088 |
| 2024-08-06 | 7.120 | 7.186 | 7.006 | 7.062 | 6.464 | 85,335 |
| 2024-08-05 | 7.030 | 7.178 | 6.944 | 7.112 | 6.510 | 260,781 |
| 2024-08-02 | 7.548 | 7.548 | 7.213 | 7.350 | 6.727 | 305,764 |
| 2024-08-01 | 7.740 | 7.864 | 7.618 | 7.680 | 7.029 | 117,171 |
| 2024-07-31 | 8.010 | 8.030 | 7.790 | 7.828 | 7.165 | 152,381 |
| 2024-07-30 | 7.930 | 8.100 | 7.898 | 7.935 | 7.263 | 56,847 |
| 2024-07-29 | 8.010 | 8.130 | 7.934 | 7.941 | 7.268 | 9,365 |
| 2024-07-26 | 8.020 | 8.098 | 7.994 | 8.040 | 7.359 | 15,667 |
| 2024-07-25 | 8.140 | 8.190 | 8.044 | 8.076 | 7.392 | 1,156,957 |
| 2024-07-24 | 8.282 | 8.300 | 8.190 | 8.246 | 7.547 | 154,896 |
| 2024-07-23 | 8.224 | 8.292 | 8.224 | 8.292 | 7.590 | 3,880,849 |
| 2024-07-22 | 8.182 | 8.298 | 8.094 | 8.195 | 7.501 | 3,149,025 |
| 2024-07-19 | 8.156 | 8.293 | 8.114 | 8.114 | 7.427 | 74,066 |
| 2024-07-18 | 7.884 | 8.238 | 7.884 | 8.120 | 7.432 | 331,509 |
| 2024-07-17 | 7.851 | 7.856 | 7.760 | 7.795 | 7.134 | 1,545,432 |
| 2024-07-16 | 7.730 | 7.850 | 7.612 | 7.781 | 7.122 | 4,958 |
| 2024-07-15 | 7.708 | 7.708 | 7.596 | 7.646 | 6.998 | 2,522,854 |
| 2024-07-12 | 7.500 | 7.752 | 7.500 | 7.550 | 6.910 | 278,108 |
| 2024-07-11 | 7.551 | 7.592 | 7.484 | 7.516 | 6.879 | 32,150 |
| 2024-07-10 | 7.620 | 7.702 | 7.518 | 7.558 | 6.918 | 14,148 |
| 2024-07-09 | 7.570 | 7.580 | 7.480 | 7.505 | 6.869 | 58,513 |
| 2024-07-08 | 7.600 | 7.674 | 7.580 | 7.613 | 6.968 | 41,520 |
| 2024-07-05 | 7.652 | 7.790 | 7.562 | 7.605 | 6.960 | 10,313,030 |
| 2024-07-04 | 7.600 | 7.783 | 7.596 | 7.737 | 7.081 | 28,469 |
| 2024-07-03 | 7.670 | 7.740 | 7.590 | 7.590 | 6.947 | 66,951 |
| 2024-07-02 | 7.694 | 7.788 | 7.550 | 7.600 | 6.956 | 181,559 |
| 2024-07-01 | 7.726 | 7.792 | 7.628 | 7.692 | 7.040 | 32,000 |
| 2024-06-28 | 7.652 | 7.652 | 7.546 | 7.575 | 6.933 | 33,010 |
| 2024-06-27 | 7.551 | 7.626 | 7.542 | 7.578 | 6.936 | 20,812 |
| 2024-06-26 | 7.700 | 7.754 | 7.586 | 7.608 | 6.964 | 25,952 |
| 2024-06-25 | 7.700 | 7.754 | 7.654 | 7.711 | 7.058 | 11,862 |
| 2024-06-24 | 7.660 | 7.703 | 7.564 | 7.626 | 6.980 | 45,672 |
| 2024-06-21 | 7.920 | 7.920 | 7.552 | 7.618 | 6.890 | 2,505,555 |
| 2024-06-20 | 7.909 | 7.909 | 7.802 | 7.838 | 7.089 | 2,741,183 |
| 2024-06-19 | 7.751 | 7.866 | 7.690 | 7.836 | 7.087 | 13,847 |
| 2024-06-18 | 7.680 | 7.736 | 7.658 | 7.705 | 6.968 | 12,459 |
| 2024-06-17 | 7.600 | 7.638 | 7.516 | 7.635 | 6.905 | 5,792,982 |
| 2024-06-14 | 7.592 | 7.650 | 7.342 | 7.552 | 6.830 | 230,191 |
| 2024-06-13 | 7.700 | 7.784 | 7.620 | 7.660 | 6.928 | 51,007 |
| 2024-06-12 | 7.848 | 7.904 | 7.660 | 7.816 | 7.069 | 502,228 |
| 2024-06-11 | 7.930 | 7.976 | 7.700 | 7.750 | 7.009 | 648,438 |
| 2024-06-10 | 7.822 | 7.962 | 7.822 | 7.962 | 7.201 | 134,507 |
| 2024-06-07 | 7.880 | 7.946 | 7.820 | 7.918 | 7.161 | 217,301 |
| 2024-06-06 | 7.620 | 7.868 | 7.554 | 7.778 | 7.035 | 89,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1304 EUR |
| 2026-03-31 | 0.1255 EUR |
| 2025-11-28 | 0.2440 EUR |
| 2025-06-23 | 0.1217 EUR |
| 2025-04-01 | 0.1000 EUR |
| 2024-11-28 | 0.2390 EUR |
| 2024-06-24 | 0.0905 EUR |
| 2024-03-26 | 0.0873 EUR |
| 2023-12-27 | 0.1152 EUR |
| 2023-09-25 | 0.1038 EUR |
| 2023-06-26 | 0.0745 EUR |
| 2023-03-28 | 0.0724 EUR |
| 2022-12-23 | 0.0678 EUR |
| 2022-09-26 | 0.0523 EUR |
| 2022-06-27 | 0.0600 EUR |
| 2022-03-28 | 0.0475 EUR |
| 2021-12-24 | 0.0417 EUR |
| 2021-09-29 | 0.1080 EUR |
| 2021-02-25 | 0.0291 EUR |
| 2020-03-24 | 0.0572 EUR |
| 2019-12-23 | 0.0380 EUR |
| 2019-09-23 | 0.0373 EUR |
| 2019-06-24 | 0.0391 EUR |
| 2019-03-26 | 0.0581 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.