Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 7.620 | 7.868 | 7.554 | 7.778 | 7.035 | 89,731 |
| 2024-06-05 | 7.754 | 7.754 | 7.578 | 7.665 | 6.933 | 55,872 |
| 2024-06-04 | 8.120 | 8.164 | 7.814 | 7.820 | 7.073 | 125,793 |
| 2024-06-03 | 8.180 | 8.202 | 8.110 | 8.184 | 7.402 | 81,838 |
| 2024-05-31 | 8.102 | 8.154 | 8.070 | 8.098 | 7.324 | 287,164 |
| 2024-05-30 | 7.920 | 8.158 | 7.840 | 8.143 | 7.365 | 1,301,151 |
| 2024-05-29 | 7.960 | 8.010 | 7.876 | 7.942 | 7.183 | 67,200 |
| 2024-05-28 | 7.930 | 8.002 | 7.910 | 7.966 | 7.205 | 967,836 |
| 2024-05-24 | 7.902 | 7.952 | 7.770 | 7.866 | 7.114 | 560,793 |
| 2024-05-23 | 7.960 | 7.960 | 7.776 | 7.878 | 7.125 | 100,404 |
| 2024-05-22 | 7.904 | 7.956 | 7.882 | 7.904 | 7.148 | 71,570 |
| 2024-05-21 | 7.751 | 7.916 | 7.540 | 7.862 | 7.111 | 8,673,610 |
| 2024-05-20 | 7.726 | 7.840 | 7.708 | 7.767 | 7.025 | 4,580,210 |
| 2024-05-17 | 7.580 | 7.856 | 7.518 | 7.612 | 6.885 | 645,600 |
| 2024-05-16 | 7.634 | 7.634 | 7.509 | 7.564 | 6.841 | 40,690 |
| 2024-05-15 | 7.660 | 7.662 | 7.542 | 7.578 | 6.854 | 1,623,313 |
| 2024-05-14 | 7.570 | 7.654 | 7.538 | 7.587 | 6.862 | 37,571 |
| 2024-05-13 | 7.570 | 7.570 | 7.490 | 7.498 | 6.781 | 183,751 |
| 2024-05-10 | 7.552 | 7.594 | 7.420 | 7.490 | 6.774 | 14,637 |
| 2024-05-09 | 7.578 | 7.578 | 7.440 | 7.520 | 6.801 | 331,202 |
| 2024-05-08 | 7.500 | 7.596 | 7.498 | 7.516 | 6.797 | 1,801,942 |
| 2024-05-07 | 7.406 | 7.562 | 7.406 | 7.485 | 6.770 | 74,934 |
| 2024-05-03 | 7.542 | 7.588 | 7.330 | 7.334 | 6.633 | 121,491 |
| 2024-05-02 | 7.451 | 7.580 | 7.450 | 7.522 | 6.803 | 2,203,737 |
| 2024-04-30 | 7.386 | 7.478 | 7.318 | 7.445 | 6.734 | 253,342 |
| 2024-04-29 | 7.322 | 7.420 | 7.250 | 7.348 | 6.646 | 1,702,746 |
| 2024-04-26 | 7.330 | 7.358 | 7.274 | 7.326 | 6.626 | 569,403 |
| 2024-04-25 | 7.242 | 7.398 | 7.242 | 7.303 | 6.605 | 937,174 |
| 2024-04-24 | 7.270 | 7.320 | 7.236 | 7.267 | 6.572 | 870,939 |
| 2024-04-23 | 7.300 | 7.300 | 7.197 | 7.280 | 6.584 | 5,453,782 |
| 2024-04-22 | 7.300 | 7.316 | 7.186 | 7.282 | 6.586 | 6,275,848 |
| 2024-04-19 | 7.164 | 7.286 | 7.104 | 7.250 | 6.557 | 255,322 |
| 2024-04-18 | 6.970 | 7.279 | 6.810 | 7.277 | 6.581 | 6,871,098 |
| 2024-04-17 | 6.922 | 6.949 | 6.804 | 6.912 | 6.251 | 561,600 |
| 2024-04-16 | 6.856 | 6.856 | 6.772 | 6.802 | 6.151 | 377,916 |
| 2024-04-15 | 6.800 | 6.938 | 6.800 | 6.893 | 6.234 | 221,167 |
| 2024-04-12 | 6.851 | 6.956 | 6.686 | 6.839 | 6.185 | 442,482 |
| 2024-04-11 | 6.994 | 7.062 | 6.826 | 7.006 | 6.336 | 3,829,254 |
| 2024-04-10 | 6.942 | 7.048 | 6.942 | 7.007 | 6.337 | 6,046,528 |
| 2024-04-09 | 7.064 | 7.122 | 6.997 | 7.086 | 6.409 | 1,476,521 |
| 2024-04-08 | 6.982 | 7.098 | 6.982 | 7.082 | 6.405 | 5,437,173 |
| 2024-04-05 | 6.978 | 6.998 | 6.884 | 6.977 | 6.310 | 237,723 |
| 2024-04-04 | 6.920 | 7.002 | 6.920 | 6.986 | 6.318 | 801,527 |
| 2024-04-03 | 6.900 | 6.944 | 6.875 | 6.917 | 6.256 | 2,941,773 |
| 2024-04-02 | 6.786 | 6.902 | 6.750 | 6.890 | 6.231 | 8,594,301 |
| 2024-03-28 | 6.710 | 6.783 | 6.710 | 6.750 | 6.105 | 707,863 |
| 2024-03-27 | 6.751 | 6.802 | 6.730 | 6.786 | 6.138 | 6,112,916 |
| 2024-03-26 | 6.651 | 6.736 | 6.354 | 6.716 | 6.074 | 355,983 |
| 2024-03-25 | 6.702 | 6.804 | 6.500 | 6.734 | 6.011 | 408,351 |
| 2024-03-22 | 6.672 | 6.738 | 6.560 | 6.700 | 5.981 | 323,932 |
| 2024-03-21 | 6.834 | 6.848 | 6.646 | 6.656 | 5.942 | 1,911,005 |
| 2024-03-20 | 6.740 | 6.846 | 6.706 | 6.762 | 6.036 | 2,057,126 |
| 2024-03-19 | 6.612 | 6.744 | 6.612 | 6.715 | 5.994 | 2,795,958 |
| 2024-03-18 | 6.630 | 6.630 | 6.520 | 6.582 | 5.876 | 3,090,242 |
| 2024-03-15 | 6.444 | 6.630 | 6.444 | 6.588 | 5.881 | 15,036,860 |
| 2024-03-14 | 6.458 | 6.460 | 6.402 | 6.420 | 5.731 | 927,241 |
| 2024-03-13 | 6.420 | 6.472 | 6.380 | 6.407 | 5.720 | 1,837,280 |
| 2024-03-12 | 6.310 | 6.448 | 6.100 | 6.440 | 5.749 | 3,316,491 |
| 2024-03-11 | 6.200 | 6.344 | 6.196 | 6.286 | 5.612 | 2,644,679 |
| 2024-03-08 | 6.170 | 6.440 | 6.170 | 6.372 | 5.688 | 1,838,460 |
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.