Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.200	16.295	16.070	16.155	16.155	353,613
2026-07-24	15.900	16.100	15.750	16.083	16.083	79,679
2026-07-23	15.600	15.985	15.560	15.630	15.630	802,667
2026-07-22	15.660	15.965	15.660	15.725	15.725	1,396,690
2026-07-21	15.390	15.645	15.380	15.605	15.605	3,020,516
2026-07-20	15.400	15.585	14.984	15.395	15.395	7,577,377
2026-07-17	15.515	15.580	15.340	15.510	15.510	183,773
2026-07-16	15.645	15.645	15.460	15.623	15.623	150,509
2026-07-15	15.590	15.590	15.210	15.445	15.445	131,909
2026-07-14	15.395	15.535	15.223	15.320	15.320	772,505
2026-07-13	15.330	15.420	14.865	15.270	15.270	66,973
2026-07-10	15.125	15.293	15.125	15.248	15.248	469,828
2026-07-09	15.148	15.148	15.005	15.140	15.140	79,664
2026-07-08	15.128	15.205	14.730	14.846	14.846	1,565,269
2026-07-07	15.300	15.455	15.270	15.305	15.305	155,108
2026-07-06	15.065	15.385	15.065	15.255	15.255	2,266,458
2026-07-03	15.150	15.150	14.880	15.045	15.045	8,576
2026-07-02	14.715	15.280	14.470	15.015	15.015	3,036,554
2026-07-01	14.500	14.765	14.450	14.680	14.680	2,337,534
2026-06-30	14.485	14.645	14.465	14.640	14.640	82,773
2026-06-29	14.675	14.675	14.425	14.570	14.570	2,920,819
2026-06-26	14.510	14.605	14.358	14.600	14.600	5,663,754
2026-06-25	14.530	14.530	14.255	14.475	14.475	166,553
2026-06-24	14.900	14.940	14.490	14.490	14.490	2,977,935
2026-06-23	15.010	15.355	14.905	15.020	15.020	1,408,159
2026-06-22	14.930	15.205	14.630	15.200	15.200	28,577
2026-06-19	15.100	15.100	15.020	15.075	14.945	330,617
2026-06-18	15.110	15.395	14.795	14.990	14.860	1,118,921
2026-06-17	14.690	15.105	14.690	15.105	14.974	712,710
2026-06-16	14.450	14.691	14.440	14.690	14.563	1,483,746
2026-06-15	14.515	14.720	14.450	14.585	14.459	1,886,126
2026-06-12	14.165	14.480	14.165	14.440	14.315	7,816,153
2026-06-11	14.000	14.005	13.845	13.925	13.805	227,413
2026-06-10	14.005	14.005	13.750	13.780	13.661	4,052,000
2026-06-09	13.910	14.165	13.890	13.890	13.770	1,672,290
2026-06-08	13.905	14.135	13.885	13.920	13.800	7,599,195
2026-06-05	14.200	14.225	14.040	14.061	13.940	63,156
2026-06-04	14.055	14.200	14.055	14.105	13.983	33,881
2026-06-03	14.150	14.290	14.075	14.085	13.963	514,660
2026-06-02	14.420	14.610	14.115	14.250	14.127	2,935,544
2026-06-01	14.305	14.470	14.128	14.220	14.097	1,760,087
2026-05-29	14.293	14.465	14.293	14.465	14.340	234,911
2026-05-28	14.205	14.540	13.960	14.264	14.141	103,864
2026-05-27	14.205	14.333	14.200	14.267	14.143	2,456,693
2026-05-26	14.295	14.450	14.205	14.205	14.082	1,804,047
2026-05-22	13.928	14.310	13.928	14.022	13.900	11,311
2026-05-21	13.930	14.265	13.930	13.965	13.844	38,742
2026-05-20	13.890	14.040	13.640	13.700	13.582	520,985
2026-05-19	13.785	13.835	13.530	13.700	13.582	37,824
2026-05-18	13.560	13.805	13.375	13.680	13.562	277,141
2026-05-15	13.600	13.750	13.560	13.695	13.577	3,309,259
2026-05-14	13.680	13.845	13.345	13.835	13.715	727,377
2026-05-13	13.760	13.925	13.385	13.585	13.468	753,729
2026-05-12	13.765	13.765	13.520	13.575	13.458	5,840,786
2026-05-11	13.910	14.150	13.870	13.900	13.780	514,338
2026-05-08	14.100	14.110	13.765	14.025	13.904	119,947
2026-05-07	14.285	14.505	14.130	14.145	14.023	806,417
2026-05-06	14.065	14.280	14.065	14.105	13.983	156,687
2026-05-05	13.800	14.020	13.540	13.950	13.829	2,017,690
2026-04-30	14.128	14.420	14.025	14.165	14.043	92,428

← NewerPage 2 of 22 · 1,262 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.