Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 6.200 | 6.262 | 6.072 | 6.206 | 5.540 | 1,163,223 |
| 2024-03-06 | 6.100 | 6.246 | 6.098 | 6.175 | 5.513 | 1,332,515 |
| 2024-03-05 | 6.090 | 6.098 | 6.038 | 6.069 | 5.418 | 115,633 |
| 2024-03-04 | 6.030 | 6.088 | 6.008 | 6.040 | 5.392 | 2,273,883 |
| 2024-03-01 | 5.854 | 6.050 | 5.854 | 6.011 | 5.366 | 244,337 |
| 2024-02-29 | 5.900 | 5.956 | 5.860 | 5.868 | 5.238 | 2,699,881 |
| 2024-02-28 | 5.894 | 5.962 | 5.880 | 5.924 | 5.288 | 1,649,261 |
| 2024-02-27 | 5.854 | 5.902 | 5.840 | 5.872 | 5.242 | 553,076 |
| 2024-02-26 | 5.846 | 5.870 | 5.798 | 5.847 | 5.219 | 452,994 |
| 2024-02-23 | 5.730 | 5.812 | 5.730 | 5.758 | 5.140 | 1,086,548 |
| 2024-02-22 | 5.790 | 5.846 | 5.756 | 5.808 | 5.185 | 612,104 |
| 2024-02-21 | 5.720 | 5.786 | 5.620 | 5.740 | 5.124 | 249,461 |
| 2024-02-20 | 5.694 | 5.734 | 5.654 | 5.693 | 5.082 | 761,124 |
| 2024-02-19 | 5.651 | 5.696 | 5.642 | 5.690 | 5.079 | 588,727 |
| 2024-02-16 | 5.732 | 5.840 | 5.630 | 5.694 | 5.083 | 554,752 |
| 2024-02-15 | 5.786 | 5.870 | 5.728 | 5.783 | 5.162 | 730,105 |
| 2024-02-14 | 5.832 | 5.862 | 5.752 | 5.753 | 5.136 | 1,487,208 |
| 2024-02-13 | 5.751 | 5.852 | 5.738 | 5.840 | 5.213 | 1,989,076 |
| 2024-02-12 | 5.646 | 5.744 | 5.614 | 5.730 | 5.115 | 1,460,518 |
| 2024-02-09 | 5.600 | 5.612 | 5.500 | 5.572 | 4.974 | 1,694,891 |
| 2024-02-08 | 5.608 | 5.616 | 5.525 | 5.551 | 4.955 | 6,822,282 |
| 2024-02-07 | 5.642 | 5.642 | 5.556 | 5.576 | 4.977 | 1,092,329 |
| 2024-02-06 | 5.674 | 5.674 | 5.580 | 5.631 | 5.027 | 1,472,193 |
| 2024-02-05 | 5.700 | 5.730 | 5.564 | 5.682 | 5.072 | 399,818 |
| 2024-02-02 | 5.648 | 5.648 | 5.532 | 5.630 | 5.026 | 3,496,876 |
| 2024-02-01 | 5.720 | 5.740 | 5.596 | 5.667 | 5.059 | 2,485,067 |
| 2024-01-31 | 5.772 | 5.842 | 5.719 | 5.720 | 5.106 | 474,104 |
| 2024-01-30 | 5.776 | 5.776 | 5.662 | 5.688 | 5.078 | 1,411,442 |
| 2024-01-29 | 5.842 | 5.842 | 5.745 | 5.752 | 5.135 | 1,543,938 |
| 2024-01-26 | 5.752 | 5.840 | 5.704 | 5.764 | 5.145 | 6,027,603 |
| 2024-01-25 | 5.852 | 5.852 | 5.696 | 5.727 | 5.112 | 3,632,029 |
| 2024-01-24 | 6.020 | 6.146 | 5.982 | 6.123 | 5.466 | 428,007 |
| 2024-01-23 | 6.000 | 6.026 | 5.924 | 5.990 | 5.347 | 5,692,114 |
| 2024-01-22 | 5.930 | 6.004 | 5.912 | 5.944 | 5.306 | 3,547,220 |
| 2024-01-19 | 5.890 | 5.896 | 5.812 | 5.890 | 5.257 | 779,449 |
| 2024-01-18 | 5.948 | 5.948 | 5.778 | 5.836 | 5.210 | 1,111,670 |
| 2024-01-17 | 5.964 | 5.986 | 5.846 | 5.878 | 5.247 | 1,936,011 |
| 2024-01-16 | 6.118 | 6.118 | 5.966 | 6.006 | 5.362 | 713,212 |
| 2024-01-15 | 6.108 | 6.150 | 6.049 | 6.120 | 5.464 | 1,321,732 |
| 2024-01-12 | 5.916 | 6.072 | 5.916 | 6.060 | 5.410 | 784,187 |
| 2024-01-11 | 6.022 | 6.150 | 5.908 | 5.926 | 5.290 | 516,571 |
| 2024-01-10 | 6.046 | 6.046 | 5.928 | 6.008 | 5.363 | 431,120 |
| 2024-01-09 | 6.204 | 6.204 | 6.036 | 6.054 | 5.404 | 1,420,842 |
| 2024-01-08 | 6.130 | 6.206 | 6.116 | 6.180 | 5.517 | 2,738,775 |
| 2024-01-05 | 6.110 | 6.136 | 6.048 | 6.102 | 5.448 | 240,937 |
| 2024-01-04 | 6.000 | 6.120 | 5.966 | 6.078 | 5.425 | 1,932,790 |
| 2024-01-03 | 5.988 | 6.088 | 5.968 | 6.048 | 5.399 | 482,654 |
| 2024-01-02 | 5.886 | 5.976 | 5.828 | 5.966 | 5.326 | 545,320 |
| 2023-12-29 | 5.770 | 5.822 | 5.770 | 5.802 | 5.179 | 304,830 |
| 2023-12-28 | 5.840 | 5.840 | 5.770 | 5.788 | 5.167 | 260,019 |
| 2023-12-27 | 5.836 | 5.836 | 5.782 | 5.810 | 5.187 | 556,691 |
| 2023-12-22 | 5.958 | 5.958 | 5.802 | 5.926 | 5.185 | 247,843 |
| 2023-12-21 | 5.930 | 5.946 | 5.884 | 5.916 | 5.176 | 633,692 |
| 2023-12-20 | 5.860 | 5.908 | 5.784 | 5.873 | 5.139 | 658,233 |
| 2023-12-19 | 5.832 | 5.832 | 5.770 | 5.814 | 5.087 | 1,146,087 |
| 2023-12-18 | 5.851 | 5.868 | 5.772 | 5.826 | 5.097 | 4,091,263 |
| 2023-12-15 | 5.900 | 5.912 | 5.794 | 5.823 | 5.095 | 456,124 |
| 2023-12-14 | 6.088 | 6.088 | 5.806 | 5.858 | 5.126 | 2,955,056 |
| 2023-12-13 | 6.098 | 6.230 | 5.934 | 6.078 | 5.318 | 2,098,220 |
| 2023-12-12 | 6.090 | 6.090 | 5.978 | 6.011 | 5.260 | 369,889 |
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.