Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 5.278 | 5.282 | 5.060 | 5.174 | 4.243 | 1,043,671 |
| 2022-07-07 | 5.266 | 5.308 | 5.094 | 5.208 | 4.271 | 4,275,783 |
| 2022-07-06 | 5.530 | 5.530 | 5.040 | 5.056 | 4.146 | 1,205,677 |
| 2022-07-05 | 5.868 | 5.868 | 5.486 | 5.493 | 4.505 | 1,882,032 |
| 2022-07-04 | 5.864 | 5.864 | 5.714 | 5.762 | 4.725 | 404,244 |
| 2022-07-01 | 5.878 | 6.080 | 5.878 | 5.919 | 4.854 | 321,051 |
| 2022-06-30 | 5.896 | 6.010 | 5.896 | 5.952 | 4.881 | 712,166 |
| 2022-06-29 | 6.000 | 6.020 | 5.886 | 5.982 | 4.906 | 1,073,325 |
| 2022-06-28 | 5.882 | 5.996 | 5.882 | 5.954 | 4.883 | 577,578 |
| 2022-06-27 | 5.924 | 5.924 | 5.748 | 5.760 | 4.724 | 333,904 |
| 2022-06-24 | 5.896 | 5.926 | 5.652 | 5.891 | 4.782 | 175,973 |
| 2022-06-23 | 5.851 | 6.112 | 5.768 | 5.832 | 4.734 | 381,134 |
| 2022-06-22 | 6.034 | 6.124 | 5.852 | 6.068 | 4.925 | 2,066,166 |
| 2022-06-21 | 6.020 | 6.254 | 6.020 | 6.112 | 4.961 | 490,586 |
| 2022-06-20 | 5.782 | 6.030 | 5.782 | 5.966 | 4.842 | 482,640 |
| 2022-06-17 | 5.551 | 5.856 | 5.510 | 5.785 | 4.695 | 505,305 |
| 2022-06-16 | 5.556 | 5.556 | 5.424 | 5.492 | 4.458 | 838,039 |
| 2022-06-15 | 5.540 | 5.640 | 5.506 | 5.527 | 4.486 | 1,434,953 |
| 2022-06-14 | 5.470 | 5.514 | 5.390 | 5.462 | 4.434 | 51,083 |
| 2022-06-13 | 5.496 | 5.578 | 5.336 | 5.408 | 4.390 | 353,359 |
| 2022-06-10 | 6.010 | 6.031 | 5.600 | 5.648 | 4.585 | 606,366 |
| 2022-06-09 | 6.010 | 6.188 | 6.010 | 6.056 | 4.916 | 174,672 |
| 2022-06-08 | 5.968 | 6.036 | 5.968 | 5.997 | 4.868 | 191,709 |
| 2022-06-07 | 5.960 | 5.988 | 5.916 | 5.964 | 4.841 | 1,559,960 |
| 2022-06-06 | 5.852 | 5.974 | 5.852 | 5.936 | 4.818 | 1,494,438 |
| 2022-06-01 | 5.996 | 6.000 | 5.906 | 5.906 | 4.794 | 51,256 |
| 2022-05-31 | 5.956 | 5.983 | 5.886 | 5.919 | 4.804 | 392,717 |
| 2022-05-30 | 5.962 | 6.048 | 5.928 | 5.968 | 4.844 | 202,303 |
| 2022-05-27 | 5.974 | 6.074 | 5.974 | 5.994 | 4.865 | 644,071 |
| 2022-05-26 | 5.968 | 5.992 | 5.934 | 5.992 | 4.864 | 145,377 |
| 2022-05-25 | 5.851 | 5.972 | 5.850 | 5.910 | 4.797 | 1,332,640 |
| 2022-05-24 | 5.696 | 5.842 | 5.696 | 5.770 | 4.684 | 235,688 |
| 2022-05-23 | 5.628 | 5.749 | 5.628 | 5.749 | 4.666 | 1,453,713 |
| 2022-05-20 | 5.606 | 5.678 | 5.556 | 5.598 | 4.544 | 257,113 |
| 2022-05-19 | 5.486 | 5.602 | 5.486 | 5.602 | 4.547 | 161,773 |
| 2022-05-18 | 5.500 | 5.638 | 5.500 | 5.607 | 4.551 | 138,906 |
| 2022-05-17 | 5.368 | 5.532 | 5.368 | 5.505 | 4.468 | 329,776 |
| 2022-05-16 | 5.360 | 5.366 | 5.264 | 5.314 | 4.313 | 166,907 |
| 2022-05-13 | 5.280 | 5.362 | 5.280 | 5.321 | 4.319 | 69,471 |
| 2022-05-12 | 5.310 | 5.338 | 5.210 | 5.301 | 4.303 | 103,820 |
| 2022-05-11 | 5.176 | 5.434 | 5.144 | 5.343 | 4.337 | 495,505 |
| 2022-05-10 | 5.190 | 5.350 | 5.190 | 5.252 | 4.263 | 236,264 |
| 2022-05-09 | 5.248 | 5.250 | 5.152 | 5.162 | 4.190 | 49,751 |
| 2022-05-06 | 5.310 | 5.310 | 5.154 | 5.168 | 4.195 | 1,931,894 |
| 2022-05-05 | 5.500 | 5.500 | 5.296 | 5.308 | 4.309 | 519,597 |
| 2022-05-04 | 5.660 | 5.660 | 5.370 | 5.384 | 4.370 | 1,049,396 |
| 2022-05-03 | 5.610 | 5.658 | 5.580 | 5.620 | 4.562 | 1,415,138 |
| 2022-04-29 | 5.551 | 5.638 | 5.470 | 5.631 | 4.571 | 491,746 |
| 2022-04-28 | 5.540 | 5.686 | 5.472 | 5.608 | 4.552 | 986,198 |
| 2022-04-27 | 5.533 | 5.533 | 5.410 | 5.530 | 4.489 | 127,848 |
| 2022-04-26 | 5.668 | 5.668 | 5.430 | 5.430 | 4.408 | 685,643 |
| 2022-04-25 | 5.620 | 5.652 | 5.462 | 5.591 | 4.539 | 433,030 |
| 2022-04-22 | 5.620 | 5.770 | 5.548 | 5.626 | 4.566 | 289,828 |
| 2022-04-21 | 5.420 | 5.680 | 5.414 | 5.607 | 4.552 | 1,049,759 |
| 2022-04-20 | 5.312 | 5.448 | 5.312 | 5.398 | 4.382 | 1,006,563 |
| 2022-04-19 | 5.232 | 5.318 | 5.226 | 5.283 | 4.288 | 137,203 |
| 2022-04-14 | 5.260 | 5.306 | 5.222 | 5.278 | 4.284 | 299,240 |
| 2022-04-13 | 5.251 | 5.252 | 5.172 | 5.178 | 4.203 | 337,718 |
| 2022-04-12 | 5.244 | 5.244 | 5.122 | 5.164 | 4.192 | 1,025,297 |
| 2022-04-11 | 5.344 | 5.462 | 5.310 | 5.314 | 4.313 | 343,571 |
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.