Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	5.302	5.302	5.036	5.084	4.251	1,171,728
2023-03-23	5.512	5.542	5.328	5.350	4.474	2,033,074
2023-03-22	5.776	5.776	5.496	5.729	4.791	1,523,532
2023-03-21	5.648	5.834	5.598	5.776	4.830	420,421
2023-03-20	5.370	5.588	5.162	5.500	4.599	612,641
2023-03-17	5.651	5.690	5.310	5.420	4.532	1,082,822
2023-03-16	5.940	5.940	5.470	5.560	4.650	402,122
2023-03-15	6.130	6.130	5.624	5.637	4.714	688,274
2023-03-14	6.000	6.174	5.780	6.098	5.099	9,736,302
2023-03-13	6.480	6.480	5.922	5.930	4.959	3,088,104
2023-03-10	6.650	6.650	6.352	6.484	5.422	1,031,516
2023-03-09	6.816	6.816	6.744	6.770	5.661	343,636
2023-03-08	6.810	6.888	6.792	6.866	5.742	594,865
2023-03-07	6.820	6.938	6.784	6.834	5.715	159,526
2023-03-06	6.766	6.843	6.766	6.842	5.722	356,132
2023-03-03	6.582	6.750	6.582	6.750	5.645	205,347
2023-03-02	6.566	6.580	6.454	6.580	5.502	303,697
2023-03-01	6.671	6.671	6.462	6.462	5.404	502,865
2023-02-28	6.466	6.756	6.466	6.652	5.563	1,041,291
2023-02-27	6.432	6.544	6.432	6.504	5.439	646,947
2023-02-24	6.470	6.494	6.384	6.418	5.367	447,957
2023-02-23	6.470	6.512	6.440	6.484	5.422	258,544
2023-02-22	6.580	6.610	6.436	6.468	5.409	620,732
2023-02-21	6.658	6.658	6.566	6.604	5.523	221,637
2023-02-20	6.851	6.862	6.649	6.715	5.615	263,956
2023-02-17	6.664	6.842	6.664	6.830	5.712	232,525
2023-02-16	6.650	6.708	6.650	6.675	5.582	1,478,990
2023-02-15	6.590	6.599	6.476	6.598	5.518	519,822
2023-02-14	6.640	6.640	6.576	6.598	5.518	206,343
2023-02-13	6.616	6.666	6.555	6.636	5.549	331,312
2023-02-10	6.758	6.770	6.540	6.540	5.469	638,078
2023-02-09	6.760	6.840	6.760	6.770	5.661	702,749
2023-02-08	6.666	6.752	6.634	6.750	5.645	303,491
2023-02-07	6.600	6.676	6.600	6.612	5.529	268,776
2023-02-06	6.500	6.630	6.440	6.556	5.483	375,922
2023-02-03	6.590	6.630	6.416	6.480	5.419	6,591,780
2023-02-02	6.700	6.788	6.542	6.574	5.497	3,225,297
2023-02-01	6.640	6.686	6.632	6.656	5.566	931,437
2023-01-31	6.510	6.642	6.510	6.620	5.536	2,105,590
2023-01-30	6.498	6.504	6.416	6.493	5.430	809,465
2023-01-27	6.474	6.530	6.474	6.497	5.433	1,713,495
2023-01-26	6.398	6.528	6.398	6.492	5.429	1,065,572
2023-01-25	6.336	6.434	6.336	6.358	5.317	2,044,994
2023-01-24	6.430	6.430	6.328	6.404	5.355	602,595
2023-01-23	6.470	6.488	6.410	6.410	5.360	1,013,803
2023-01-20	6.310	6.450	6.292	6.347	5.308	1,209,349
2023-01-19	6.540	6.540	6.126	6.292	5.262	6,194,866
2023-01-18	6.460	6.614	6.386	6.556	5.482	1,594,229
2023-01-17	6.510	6.560	6.426	6.461	5.403	1,805,522
2023-01-16	6.700	6.738	6.546	6.546	5.474	465,553
2023-01-13	6.742	6.742	6.650	6.680	5.586	412,585
2023-01-12	6.740	6.768	6.584	6.642	5.554	492,973
2023-01-11	6.880	6.888	6.626	6.672	5.579	274,531
2023-01-10	6.800	6.864	6.724	6.839	5.719	694,788
2023-01-09	6.760	6.830	6.741	6.742	5.638	3,368,856
2023-01-06	6.758	6.870	6.758	6.790	5.678	4,185,350
2023-01-05	6.620	6.758	6.620	6.716	5.616	1,681,396
2023-01-04	6.548	6.688	6.548	6.643	5.555	3,802,791
2023-01-03	6.400	6.548	6.308	6.517	5.450	1,210,723
2022-12-30	6.310	6.310	6.250	6.268	5.242	147,918

← NewerPage 16 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.