Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	5.852	5.852	5.776	5.804	4.991	145,362
2023-09-15	5.966	5.980	5.830	5.840	5.022	194,546
2023-09-14	5.904	5.982	5.800	5.959	5.124	1,425,683
2023-09-13	5.908	5.964	5.850	5.890	5.064	527,148
2023-09-12	5.900	5.940	5.868	5.908	5.080	169,385
2023-09-11	5.880	5.938	5.816	5.932	5.101	297,405
2023-09-08	5.780	5.822	5.704	5.793	4.982	5,567,726
2023-09-07	5.836	5.836	5.726	5.765	4.957	1,164,768
2023-09-06	5.876	5.876	5.758	5.768	4.960	264,724
2023-09-05	5.860	5.924	5.830	5.891	5.066	292,267
2023-09-04	5.940	5.940	5.840	5.860	5.039	366,419
2023-09-01	5.976	5.976	5.881	5.919	5.089	483,050
2023-08-31	6.156	6.166	5.900	5.908	5.081	1,068,911
2023-08-30	6.117	6.158	6.117	6.117	5.260	327,200
2023-08-29	6.046	6.110	6.046	6.095	5.241	394,174
2023-08-25	5.982	6.022	5.950	5.964	5.128	836,190
2023-08-24	5.980	6.006	5.948	5.976	5.139	1,057,639
2023-08-23	6.060	6.060	5.929	5.939	5.107	164,846
2023-08-22	6.051	6.074	6.009	6.010	5.168	246,750
2023-08-21	6.000	6.054	5.944	5.953	5.119	885,767
2023-08-18	5.970	6.006	5.920	5.944	5.111	542,618
2023-08-17	5.960	6.098	5.960	6.027	5.183	611,134
2023-08-16	6.030	6.030	5.974	6.006	5.165	283,805
2023-08-15	6.048	6.076	5.962	6.000	5.159	198,439
2023-08-14	6.106	6.156	6.078	6.124	5.266	341,176
2023-08-11	6.040	6.107	6.006	6.105	5.250	1,110,718
2023-08-10	5.980	6.042	5.974	6.011	5.169	265,320
2023-08-09	6.010	6.051	5.962	6.011	5.169	1,106,608
2023-08-08	5.951	6.068	5.892	5.968	5.132	546,463
2023-08-07	6.022	6.081	6.022	6.051	5.203	125,161
2023-08-04	5.990	6.054	5.990	6.018	5.175	254,966
2023-08-03	5.800	5.964	5.788	5.938	5.106	403,271
2023-08-02	5.798	5.798	5.726	5.788	4.977	911,806
2023-08-01	5.900	5.914	5.800	5.808	4.994	254,752
2023-07-31	5.938	5.938	5.870	5.907	5.079	293,536
2023-07-28	5.960	5.982	5.870	5.961	5.126	6,474,888
2023-07-27	5.980	5.980	5.860	5.950	5.116	2,022,940
2023-07-26	6.078	6.078	5.850	5.897	5.071	1,029,568
2023-07-25	5.966	6.064	5.966	6.028	5.184	1,320,374
2023-07-24	5.920	5.966	5.838	5.931	5.100	779,359
2023-07-21	6.028	6.028	5.930	6.005	5.164	523,558
2023-07-20	6.000	6.120	5.904	5.950	5.116	1,519,737
2023-07-19	6.200	6.212	6.078	6.120	5.263	253,387
2023-07-18	6.158	6.158	6.064	6.134	5.274	538,601
2023-07-17	6.090	6.168	6.066	6.081	5.229	494,666
2023-07-14	6.288	6.288	6.088	6.262	5.385	726,260
2023-07-13	6.290	6.342	6.200	6.278	5.398	862,363
2023-07-12	6.204	6.336	6.204	6.225	5.353	5,752,017
2023-07-11	6.088	6.208	6.044	6.192	5.325	275,973
2023-07-10	5.998	6.090	5.998	6.010	5.168	224,187
2023-07-07	5.803	5.981	5.803	5.910	5.082	342,059
2023-07-06	5.880	5.894	5.788	5.866	5.044	968,786
2023-07-05	5.870	5.896	5.814	5.834	5.017	1,241,804
2023-07-04	5.840	5.993	5.802	5.822	5.006	2,835,165
2023-07-03	5.660	5.836	5.644	5.834	5.017	366,185
2023-06-30	5.594	5.648	5.594	5.630	4.841	753,345
2023-06-29	5.530	5.592	5.530	5.572	4.791	1,250,987
2023-06-28	5.520	5.558	5.512	5.530	4.755	785,897
2023-06-27	5.432	5.538	5.432	5.499	4.728	2,018,927
2023-06-26	5.498	5.498	5.370	5.473	4.706	357,039

← NewerPage 14 of 21 · 1,259 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.