Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 5.602 | 5.602 | 5.510 | 5.544 | 4.703 | 951,998 |
| 2023-06-22 | 5.688 | 5.688 | 5.614 | 5.650 | 4.793 | 1,046,693 |
| 2023-06-21 | 5.670 | 5.762 | 5.670 | 5.717 | 4.850 | 786,346 |
| 2023-06-20 | 5.751 | 5.760 | 5.668 | 5.668 | 4.808 | 579,655 |
| 2023-06-19 | 5.788 | 5.788 | 5.744 | 5.744 | 4.873 | 255,863 |
| 2023-06-16 | 5.760 | 5.832 | 5.700 | 5.766 | 4.892 | 659,738 |
| 2023-06-15 | 5.724 | 5.790 | 5.700 | 5.772 | 4.897 | 482,265 |
| 2023-06-14 | 5.700 | 5.786 | 5.674 | 5.759 | 4.885 | 744,597 |
| 2023-06-13 | 5.702 | 5.702 | 5.616 | 5.656 | 4.798 | 1,060,733 |
| 2023-06-12 | 5.700 | 5.770 | 5.628 | 5.662 | 4.803 | 450,840 |
| 2023-06-09 | 5.732 | 5.744 | 5.630 | 5.708 | 4.842 | 1,427,069 |
| 2023-06-08 | 5.690 | 5.746 | 5.685 | 5.709 | 4.843 | 477,377 |
| 2023-06-07 | 5.596 | 5.680 | 5.596 | 5.676 | 4.815 | 529,814 |
| 2023-06-06 | 5.620 | 5.628 | 5.522 | 5.610 | 4.759 | 1,733,333 |
| 2023-06-05 | 5.590 | 5.662 | 5.562 | 5.562 | 4.719 | 172,879 |
| 2023-06-02 | 5.570 | 5.640 | 5.496 | 5.604 | 4.754 | 1,358,436 |
| 2023-06-01 | 5.396 | 5.528 | 5.396 | 5.496 | 4.663 | 284,349 |
| 2023-05-31 | 5.460 | 5.542 | 5.341 | 5.342 | 4.532 | 1,791,216 |
| 2023-05-30 | 5.598 | 5.626 | 5.460 | 5.486 | 4.654 | 374,624 |
| 2023-05-26 | 5.500 | 5.534 | 5.354 | 5.478 | 4.647 | 2,045,064 |
| 2023-05-25 | 5.551 | 5.554 | 5.460 | 5.512 | 4.676 | 351,459 |
| 2023-05-24 | 5.458 | 5.584 | 5.458 | 5.555 | 4.712 | 1,515,273 |
| 2023-05-23 | 5.460 | 5.513 | 5.412 | 5.412 | 4.591 | 173,681 |
| 2023-05-22 | 5.330 | 5.436 | 5.248 | 5.430 | 4.607 | 1,308,009 |
| 2023-05-19 | 5.280 | 5.308 | 5.232 | 5.232 | 4.439 | 1,102,098 |
| 2023-05-18 | 5.242 | 5.268 | 5.232 | 5.254 | 4.457 | 1,087,940 |
| 2023-05-17 | 5.216 | 5.216 | 5.096 | 5.200 | 4.411 | 658,896 |
| 2023-05-16 | 5.132 | 5.186 | 5.124 | 5.142 | 4.362 | 963,102 |
| 2023-05-15 | 5.198 | 5.198 | 5.134 | 5.175 | 4.390 | 199,905 |
| 2023-05-12 | 5.151 | 5.200 | 5.136 | 5.141 | 4.361 | 314,791 |
| 2023-05-11 | 5.220 | 5.220 | 5.102 | 5.141 | 4.361 | 170,881 |
| 2023-05-10 | 5.236 | 5.290 | 5.204 | 5.222 | 4.430 | 216,460 |
| 2023-05-09 | 5.192 | 5.192 | 5.114 | 5.155 | 4.373 | 279,885 |
| 2023-05-05 | 5.110 | 5.140 | 5.032 | 5.045 | 4.280 | 476,454 |
| 2023-05-04 | 5.071 | 5.200 | 5.004 | 5.039 | 4.274 | 951,465 |
| 2023-05-03 | 5.151 | 5.168 | 5.052 | 5.073 | 4.304 | 458,249 |
| 2023-05-02 | 5.360 | 5.404 | 5.111 | 5.154 | 4.372 | 1,619,875 |
| 2023-04-28 | 5.582 | 5.582 | 5.302 | 5.397 | 4.579 | 1,315,518 |
| 2023-04-27 | 5.600 | 5.692 | 5.550 | 5.580 | 4.734 | 1,233,288 |
| 2023-04-26 | 5.500 | 5.592 | 5.402 | 5.572 | 4.727 | 624,506 |
| 2023-04-25 | 5.606 | 5.606 | 5.500 | 5.571 | 4.726 | 2,268,860 |
| 2023-04-24 | 5.692 | 5.692 | 5.538 | 5.547 | 4.705 | 1,262,351 |
| 2023-04-21 | 5.720 | 5.722 | 5.598 | 5.628 | 4.775 | 292,178 |
| 2023-04-20 | 5.890 | 6.168 | 5.747 | 5.747 | 4.876 | 1,322,497 |
| 2023-04-19 | 5.730 | 5.830 | 5.672 | 5.816 | 4.934 | 621,435 |
| 2023-04-18 | 5.720 | 5.784 | 5.716 | 5.738 | 4.868 | 1,677,607 |
| 2023-04-17 | 5.656 | 5.764 | 5.612 | 5.661 | 4.802 | 1,086,980 |
| 2023-04-14 | 5.460 | 5.645 | 5.440 | 5.643 | 4.787 | 949,813 |
| 2023-04-13 | 5.410 | 5.446 | 5.392 | 5.427 | 4.604 | 2,546,720 |
| 2023-04-12 | 5.380 | 5.474 | 5.378 | 5.416 | 4.595 | 704,724 |
| 2023-04-11 | 5.380 | 5.448 | 5.302 | 5.349 | 4.538 | 1,079,061 |
| 2023-04-06 | 5.258 | 5.328 | 5.244 | 5.316 | 4.510 | 281,587 |
| 2023-04-05 | 5.288 | 5.292 | 5.154 | 5.164 | 4.381 | 873,524 |
| 2023-04-04 | 5.332 | 5.352 | 5.259 | 5.259 | 4.461 | 854,464 |
| 2023-04-03 | 5.228 | 5.358 | 5.228 | 5.317 | 4.511 | 2,652,135 |
| 2023-03-31 | 5.279 | 5.279 | 5.160 | 5.226 | 4.433 | 409,153 |
| 2023-03-30 | 5.344 | 5.376 | 5.314 | 5.324 | 4.517 | 1,206,646 |
| 2023-03-29 | 5.170 | 5.310 | 5.120 | 5.282 | 4.481 | 1,672,278 |
| 2023-03-28 | 5.133 | 5.133 | 5.016 | 5.067 | 4.299 | 795,653 |
| 2023-03-27 | 5.192 | 5.192 | 5.018 | 5.071 | 4.240 | 509,641 |
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.