Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 5.884 | 6.062 | 5.884 | 5.955 | 4.927 | 434,872 |
| 2022-10-03 | 5.680 | 5.862 | 5.652 | 5.828 | 4.822 | 432,181 |
| 2022-09-30 | 5.738 | 5.818 | 5.710 | 5.766 | 4.770 | 209,039 |
| 2022-09-29 | 5.726 | 5.772 | 5.674 | 5.733 | 4.743 | 270,021 |
| 2022-09-28 | 5.700 | 5.754 | 5.618 | 5.688 | 4.706 | 1,083,861 |
| 2022-09-27 | 5.920 | 5.920 | 5.714 | 5.755 | 4.761 | 718,470 |
| 2022-09-26 | 5.972 | 5.972 | 5.830 | 5.935 | 4.910 | 702,153 |
| 2022-09-23 | 6.078 | 6.078 | 5.844 | 5.977 | 4.902 | 2,024,328 |
| 2022-09-22 | 5.940 | 6.108 | 5.844 | 6.066 | 4.975 | 5,921,543 |
| 2022-09-21 | 5.852 | 5.932 | 5.830 | 5.884 | 4.825 | 434,107 |
| 2022-09-20 | 6.030 | 6.038 | 5.904 | 5.905 | 4.843 | 960,097 |
| 2022-09-16 | 5.900 | 5.938 | 5.848 | 5.880 | 4.822 | 3,201,833 |
| 2022-09-15 | 5.886 | 6.106 | 5.886 | 6.003 | 4.923 | 297,597 |
| 2022-09-14 | 5.710 | 5.800 | 5.670 | 5.777 | 4.737 | 321,856 |
| 2022-09-13 | 5.768 | 5.854 | 5.594 | 5.737 | 4.705 | 886,580 |
| 2022-09-12 | 5.720 | 5.774 | 5.644 | 5.752 | 4.717 | 155,115 |
| 2022-09-09 | 5.464 | 5.698 | 5.464 | 5.659 | 4.640 | 244,418 |
| 2022-09-08 | 5.100 | 5.410 | 5.100 | 5.225 | 4.285 | 222,578 |
| 2022-09-07 | 5.098 | 5.100 | 4.934 | 5.020 | 4.117 | 325,657 |
| 2022-09-06 | 5.061 | 5.093 | 4.941 | 5.066 | 4.154 | 308,411 |
| 2022-09-05 | 4.903 | 5.008 | 4.903 | 4.988 | 4.091 | 49,819 |
| 2022-09-02 | 4.940 | 5.062 | 4.940 | 5.034 | 4.128 | 2,334,200 |
| 2022-09-01 | 5.000 | 5.050 | 4.930 | 4.995 | 4.096 | 62,993 |
| 2022-08-31 | 5.032 | 5.146 | 5.032 | 5.104 | 4.186 | 152,433 |
| 2022-08-30 | 4.874 | 5.158 | 4.874 | 5.081 | 4.167 | 384,839 |
| 2022-08-26 | 4.840 | 4.927 | 4.817 | 4.827 | 3.958 | 553,487 |
| 2022-08-25 | 4.941 | 4.941 | 4.832 | 4.899 | 4.017 | 855,517 |
| 2022-08-24 | 4.852 | 4.903 | 4.818 | 4.833 | 3.964 | 151,053 |
| 2022-08-23 | 4.869 | 4.950 | 4.869 | 4.894 | 4.013 | 138,534 |
| 2022-08-22 | 4.966 | 4.966 | 4.872 | 4.891 | 4.011 | 337,430 |
| 2022-08-19 | 5.030 | 5.054 | 4.935 | 5.030 | 4.125 | 1,343,450 |
| 2022-08-18 | 5.061 | 5.116 | 5.040 | 5.044 | 4.136 | 459,337 |
| 2022-08-17 | 5.124 | 5.150 | 5.080 | 5.112 | 4.192 | 234,007 |
| 2022-08-16 | 5.084 | 5.140 | 5.084 | 5.108 | 4.189 | 140,416 |
| 2022-08-15 | 5.108 | 5.108 | 5.020 | 5.058 | 4.148 | 730,303 |
| 2022-08-12 | 5.044 | 5.110 | 5.044 | 5.074 | 4.161 | 234,202 |
| 2022-08-11 | 5.118 | 5.118 | 5.014 | 5.049 | 4.141 | 562,008 |
| 2022-08-10 | 5.036 | 5.124 | 5.036 | 5.118 | 4.197 | 63,888 |
| 2022-08-09 | 5.140 | 5.170 | 5.068 | 5.132 | 4.208 | 559,861 |
| 2022-08-08 | 5.080 | 5.134 | 5.032 | 5.094 | 4.177 | 177,165 |
| 2022-08-05 | 4.895 | 5.088 | 4.895 | 4.960 | 4.068 | 436,748 |
| 2022-08-04 | 5.000 | 5.018 | 4.948 | 4.957 | 4.065 | 464,192 |
| 2022-08-03 | 4.979 | 4.979 | 4.887 | 4.957 | 4.065 | 423,906 |
| 2022-08-02 | 4.883 | 4.992 | 4.883 | 4.936 | 4.048 | 1,250,437 |
| 2022-08-01 | 4.790 | 4.972 | 4.790 | 4.903 | 4.021 | 1,511,124 |
| 2022-07-29 | 4.859 | 4.875 | 4.759 | 4.850 | 3.977 | 821,927 |
| 2022-07-28 | 4.988 | 4.988 | 4.760 | 4.791 | 3.929 | 322,046 |
| 2022-07-27 | 4.928 | 4.997 | 4.855 | 4.931 | 4.044 | 1,134,227 |
| 2022-07-26 | 4.952 | 4.952 | 4.911 | 4.937 | 4.049 | 687,635 |
| 2022-07-25 | 4.961 | 5.010 | 4.852 | 5.002 | 4.102 | 517,214 |
| 2022-07-22 | 4.951 | 5.176 | 4.837 | 4.837 | 3.967 | 483,774 |
| 2022-07-21 | 5.051 | 5.196 | 4.901 | 5.134 | 4.210 | 1,602,068 |
| 2022-07-20 | 5.042 | 5.042 | 4.740 | 4.862 | 3.987 | 484,201 |
| 2022-07-19 | 4.721 | 5.022 | 4.721 | 4.976 | 4.081 | 308,081 |
| 2022-07-18 | 4.745 | 4.864 | 4.745 | 4.762 | 3.905 | 832,690 |
| 2022-07-15 | 4.700 | 4.795 | 4.690 | 4.748 | 3.894 | 583,941 |
| 2022-07-14 | 4.836 | 4.849 | 4.638 | 4.666 | 3.826 | 568,367 |
| 2022-07-13 | 4.840 | 4.884 | 4.748 | 4.839 | 3.968 | 387,171 |
| 2022-07-12 | 5.058 | 5.058 | 4.536 | 4.841 | 3.970 | 2,037,735 |
| 2022-07-11 | 5.100 | 5.140 | 5.036 | 5.100 | 4.182 | 122,641 |
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.