Bankinter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	6.030	6.150	5.930	6.135	5.368	435,096
2023-12-08	6.054	6.134	5.936	6.110	5.346	503,457
2023-12-07	6.260	6.260	6.004	6.044	5.288	1,394,356
2023-12-06	6.378	6.378	6.254	6.290	5.504	1,060,438
2023-12-05	6.446	6.446	6.306	6.388	5.590	481,121
2023-12-04	6.420	6.470	6.414	6.443	5.638	414,018
2023-12-01	6.494	6.494	6.430	6.452	5.646	255,288
2023-11-30	6.500	6.500	6.442	6.446	5.641	436,287
2023-11-29	6.470	6.508	6.436	6.456	5.649	237,158
2023-11-28	6.458	6.506	6.400	6.484	5.673	367,907
2023-11-27	6.490	6.514	6.399	6.468	5.660	172,956
2023-11-24	6.434	6.518	6.434	6.468	5.659	171,731
2023-11-23	6.420	6.440	6.400	6.418	5.616	332,367
2023-11-22	6.340	6.448	6.340	6.417	5.615	2,090,430
2023-11-21	6.360	6.380	6.290	6.348	5.554	196,286
2023-11-20	6.206	6.356	6.206	6.310	5.521	377,739
2023-11-17	6.238	6.238	6.160	6.173	5.401	638,604
2023-11-16	6.210	6.298	6.185	6.202	5.426	178,323
2023-11-15	6.251	6.275	6.158	6.265	5.482	294,193
2023-11-14	6.280	6.308	6.230	6.275	5.490	539,242
2023-11-13	6.100	6.270	6.082	6.244	5.463	715,433
2023-11-10	6.080	6.146	6.048	6.081	5.321	307,480
2023-11-09	6.120	6.124	6.052	6.080	5.320	866,109
2023-11-08	6.010	6.116	5.982	6.086	5.325	1,027,332
2023-11-07	6.044	6.092	5.950	6.038	5.283	130,580
2023-11-06	6.006	6.084	6.006	6.072	5.313	236,463
2023-11-03	6.014	6.049	6.014	6.026	5.273	363,617
2023-11-02	5.951	6.066	5.930	5.999	5.249	2,214,757
2023-11-01	5.982	5.996	5.922	5.935	5.193	729,478
2023-10-31	5.960	6.072	5.934	5.962	5.217	664,618
2023-10-30	5.930	6.130	5.912	5.958	5.213	5,043,421
2023-10-27	6.070	6.138	5.929	5.954	5.209	691,673
2023-10-26	6.058	6.058	5.938	6.020	5.267	271,969
2023-10-25	6.010	6.036	5.948	6.006	5.256	830,594
2023-10-24	6.100	6.200	6.000	6.016	5.264	933,433
2023-10-23	6.270	6.300	6.168	6.247	5.466	1,033,534
2023-10-20	6.280	6.330	6.224	6.267	5.483	3,757,962
2023-10-19	6.080	6.350	6.028	6.264	5.481	1,556,922
2023-10-18	6.016	6.064	6.016	6.060	5.302	298,710
2023-10-17	6.014	6.082	6.010	6.082	5.322	481,346
2023-10-16	5.980	6.046	5.948	6.020	5.267	480,256
2023-10-13	6.000	6.072	5.941	5.942	5.199	227,186
2023-10-12	6.080	6.092	6.005	6.053	5.296	573,699
2023-10-11	6.051	6.078	6.026	6.072	5.313	445,317
2023-10-10	5.954	6.044	5.954	6.024	5.271	520,543
2023-10-09	5.940	5.998	5.836	5.927	5.186	385,644
2023-10-06	6.024	6.092	6.024	6.058	5.301	704,603
2023-10-05	5.970	6.060	5.942	6.014	5.262	197,849
2023-10-04	5.990	6.072	5.958	5.988	5.239	297,581
2023-10-03	5.944	6.070	5.944	6.016	5.264	466,320
2023-10-02	6.076	6.092	5.943	5.950	5.206	536,805
2023-09-29	6.000	6.064	6.000	6.047	5.291	392,026
2023-09-28	5.952	6.046	5.952	6.001	5.251	315,908
2023-09-27	6.010	6.064	5.956	5.972	5.225	1,386,777
2023-09-26	5.920	6.072	5.910	6.012	5.260	471,025
2023-09-25	5.980	5.980	5.882	5.947	5.203	608,617
2023-09-22	6.066	6.066	5.998	6.016	5.173	341,779
2023-09-21	6.018	6.104	5.980	6.071	5.220	474,332
2023-09-20	5.924	6.020	5.924	6.002	5.161	639,184
2023-09-19	5.874	5.923	5.788	5.923	5.093	298,569

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.