Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	6.214	6.344	6.158	6.326	5.290	65,720
2022-12-28	6.251	6.328	6.250	6.288	5.258	90,399
2022-12-23	6.372	6.372	6.230	6.327	5.291	398,838
2022-12-22	6.390	6.416	6.302	6.342	5.247	511,419
2022-12-21	6.310	6.370	6.220	6.320	5.229	462,231
2022-12-20	6.145	6.338	6.145	6.296	5.209	2,388,308
2022-12-19	6.110	6.172	6.100	6.152	5.090	428,658
2022-12-16	5.900	6.162	5.864	6.138	5.078	342,658
2022-12-15	5.892	5.892	5.827	5.892	4.874	569,157
2022-12-14	5.916	5.920	5.830	5.903	4.883	2,084,885
2022-12-13	5.990	5.998	5.838	5.870	4.856	279,394
2022-12-12	5.884	5.910	5.810	5.830	4.823	779,910
2022-12-09	5.875	5.875	5.796	5.847	4.837	9,071,951
2022-12-08	5.982	5.982	5.854	5.860	4.848	498,328
2022-12-07	6.018	6.018	5.912	6.010	4.972	343,662
2022-12-06	6.051	6.081	5.942	5.989	4.955	450,240
2022-12-05	6.170	6.192	6.100	6.167	5.102	507,057
2022-12-02	6.151	6.190	6.026	6.162	5.098	869,763
2022-12-01	6.338	6.338	6.089	6.338	5.243	504,245
2022-11-30	6.390	6.392	6.264	6.292	5.205	2,569,241
2022-11-29	6.264	6.368	6.260	6.368	5.268	376,329
2022-11-28	6.244	6.330	6.244	6.272	5.189	274,776
2022-11-25	6.344	6.344	6.274	6.318	5.227	546,543
2022-11-24	6.384	6.450	6.297	6.412	5.305	778,440
2022-11-23	6.298	6.494	6.298	6.454	5.339	537,759
2022-11-22	6.212	6.326	6.212	6.325	5.233	197,274
2022-11-21	6.056	6.184	6.056	6.140	5.080	422,887
2022-11-18	5.824	6.053	5.824	6.053	5.008	299,638
2022-11-17	5.760	5.790	5.708	5.790	4.790	829,880
2022-11-16	5.672	5.752	5.672	5.730	4.740	506,524
2022-11-15	5.578	5.676	5.578	5.672	4.692	710,854
2022-11-14	5.569	5.610	5.540	5.585	4.620	232,059
2022-11-11	5.630	5.654	5.482	5.600	4.633	590,686
2022-11-10	5.810	5.810	5.660	5.714	4.727	219,540
2022-11-09	5.774	5.854	5.756	5.820	4.815	218,120
2022-11-08	5.898	5.898	5.770	5.869	4.855	229,063
2022-11-07	5.890	5.890	5.765	5.871	4.857	1,993,524
2022-11-04	6.114	6.114	5.783	6.108	5.053	1,059,511
2022-11-03	6.070	6.102	6.008	6.050	5.005	185,343
2022-11-02	6.166	6.170	6.082	6.100	5.047	490,298
2022-11-01	6.176	6.194	6.120	6.158	5.095	194,703
2022-10-31	6.064	6.164	6.064	6.116	5.060	277,129
2022-10-28	6.058	6.126	5.962	6.040	4.997	1,296,176
2022-10-27	6.200	6.200	6.090	6.147	5.085	710,790
2022-10-26	6.200	6.222	6.142	6.190	5.121	494,423
2022-10-25	6.212	6.252	6.144	6.196	5.126	757,244
2022-10-24	6.172	6.274	6.172	6.212	5.139	375,267
2022-10-21	6.100	6.190	6.032	6.139	5.079	1,124,072
2022-10-20	6.251	6.346	6.098	6.235	5.158	1,468,999
2022-10-19	5.931	6.056	5.931	6.026	4.985	457,713
2022-10-18	6.000	6.060	5.984	5.990	4.956	149,127
2022-10-17	5.902	5.992	5.902	5.940	4.914	364,366
2022-10-14	5.910	5.958	5.828	5.931	4.907	95,806
2022-10-13	5.700	5.852	5.700	5.851	4.841	1,950,698
2022-10-12	5.732	5.744	5.651	5.740	4.749	736,012
2022-10-11	5.722	5.770	5.664	5.700	4.716	316,924
2022-10-10	5.751	5.806	5.718	5.757	4.763	511,720
2022-10-07	5.770	5.928	5.770	5.773	4.776	2,426,276
2022-10-06	5.898	5.898	5.686	5.730	4.740	3,998,297
2022-10-05	6.040	6.072	5.862	5.890	4.873	128,070

← NewerPage 17 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.