Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 5.298 | 5.470 | 5.298 | 5.422 | 4.401 | 433,755 |
| 2022-04-07 | 5.210 | 5.346 | 5.124 | 5.258 | 4.268 | 3,739,945 |
| 2022-04-06 | 5.316 | 5.400 | 5.086 | 5.135 | 4.168 | 2,693,498 |
| 2022-04-05 | 5.390 | 5.390 | 5.324 | 5.372 | 4.361 | 711,033 |
| 2022-04-04 | 5.340 | 5.410 | 5.332 | 5.362 | 4.352 | 1,213,893 |
| 2022-04-01 | 5.420 | 5.446 | 5.366 | 5.386 | 4.372 | 340,625 |
| 2022-03-31 | 5.351 | 5.500 | 5.322 | 5.324 | 4.322 | 325,591 |
| 2022-03-30 | 5.384 | 5.468 | 5.384 | 5.410 | 4.391 | 771,328 |
| 2022-03-29 | 5.251 | 5.450 | 5.222 | 5.450 | 4.424 | 1,540,253 |
| 2022-03-28 | 5.120 | 5.236 | 5.104 | 5.104 | 4.143 | 242,617 |
| 2022-03-25 | 5.186 | 5.210 | 5.082 | 5.131 | 4.127 | 757,464 |
| 2022-03-24 | 5.270 | 5.270 | 5.146 | 5.183 | 4.168 | 411,260 |
| 2022-03-23 | 5.510 | 5.510 | 5.228 | 5.252 | 4.224 | 1,667,330 |
| 2022-03-22 | 5.316 | 5.516 | 5.310 | 5.451 | 4.383 | 886,822 |
| 2022-03-21 | 5.220 | 5.376 | 5.220 | 5.278 | 4.245 | 1,192,248 |
| 2022-03-18 | 5.320 | 5.320 | 5.223 | 5.284 | 4.249 | 378,822 |
| 2022-03-17 | 5.408 | 5.408 | 5.256 | 5.354 | 4.306 | 281,845 |
| 2022-03-16 | 5.230 | 5.484 | 5.230 | 5.356 | 4.307 | 261,452 |
| 2022-03-15 | 4.916 | 5.106 | 4.914 | 5.026 | 4.042 | 421,571 |
| 2022-03-14 | 5.100 | 5.100 | 5.004 | 5.046 | 4.058 | 139,659 |
| 2022-03-11 | 4.900 | 5.122 | 4.849 | 4.893 | 3.935 | 1,168,484 |
| 2022-03-10 | 4.780 | 4.903 | 4.624 | 4.830 | 3.884 | 617,266 |
| 2022-03-09 | 4.569 | 4.681 | 4.499 | 4.680 | 3.764 | 310,979 |
| 2022-03-08 | 4.118 | 4.477 | 4.118 | 4.118 | 3.311 | 563,147 |
| 2022-03-07 | 4.180 | 4.297 | 4.018 | 4.199 | 3.377 | 532,508 |
| 2022-03-04 | 4.606 | 4.619 | 4.406 | 4.486 | 3.607 | 160,172 |
| 2022-03-03 | 4.842 | 4.842 | 4.655 | 4.697 | 3.778 | 538,333 |
| 2022-03-02 | 4.790 | 4.815 | 4.666 | 4.796 | 3.857 | 407,608 |
| 2022-03-01 | 5.100 | 5.166 | 4.772 | 4.773 | 3.838 | 667,334 |
| 2022-02-28 | 5.086 | 5.112 | 5.000 | 5.070 | 4.077 | 370,790 |
| 2022-02-25 | 5.120 | 5.294 | 5.056 | 5.240 | 4.214 | 1,780,142 |
| 2022-02-24 | 5.251 | 5.302 | 5.004 | 5.100 | 4.101 | 487,991 |
| 2022-02-23 | 5.534 | 5.542 | 5.356 | 5.440 | 4.375 | 152,347 |
| 2022-02-22 | 5.451 | 5.530 | 5.340 | 5.493 | 4.418 | 327,725 |
| 2022-02-21 | 5.634 | 5.696 | 5.518 | 5.530 | 4.447 | 185,146 |
| 2022-02-18 | 5.600 | 5.726 | 5.590 | 5.665 | 4.556 | 119,038 |
| 2022-02-17 | 5.770 | 5.770 | 5.638 | 5.668 | 4.558 | 178,876 |
| 2022-02-16 | 5.882 | 5.882 | 5.778 | 5.796 | 4.661 | 119,134 |
| 2022-02-15 | 5.728 | 5.892 | 5.728 | 5.785 | 4.652 | 656,958 |
| 2022-02-14 | 5.860 | 5.890 | 5.756 | 5.819 | 4.679 | 213,984 |
| 2022-02-11 | 6.000 | 6.080 | 5.924 | 5.979 | 4.808 | 199,049 |
| 2022-02-10 | 5.972 | 6.060 | 5.972 | 6.049 | 4.865 | 1,852,433 |
| 2022-02-09 | 5.946 | 5.989 | 5.838 | 5.952 | 4.787 | 1,092,421 |
| 2022-02-08 | 5.706 | 5.892 | 5.680 | 5.861 | 4.714 | 780,325 |
| 2022-02-07 | 5.658 | 5.704 | 5.540 | 5.668 | 4.559 | 919,812 |
| 2022-02-04 | 5.492 | 5.644 | 5.492 | 5.580 | 4.487 | 1,863,681 |
| 2022-02-03 | 5.340 | 5.480 | 5.316 | 5.471 | 4.399 | 264,362 |
| 2022-02-02 | 5.360 | 5.360 | 5.292 | 5.302 | 4.264 | 349,238 |
| 2022-02-01 | 5.251 | 5.338 | 5.230 | 5.305 | 4.266 | 154,325 |
| 2022-01-31 | 5.330 | 5.364 | 5.176 | 5.203 | 4.184 | 289,641 |
| 2022-01-28 | 5.390 | 5.390 | 5.248 | 5.276 | 4.243 | 281,161 |
| 2022-01-27 | 5.240 | 5.418 | 5.240 | 5.410 | 4.350 | 96,166 |
| 2022-01-26 | 5.180 | 5.312 | 5.180 | 5.293 | 4.256 | 287,679 |
| 2022-01-25 | 5.151 | 5.156 | 5.058 | 5.128 | 4.124 | 324,288 |
| 2022-01-24 | 5.080 | 5.202 | 4.978 | 5.120 | 4.117 | 1,006,234 |
| 2022-01-21 | 5.120 | 5.179 | 5.006 | 5.179 | 4.165 | 644,946 |
| 2022-01-20 | 5.090 | 5.164 | 5.046 | 5.070 | 4.077 | 1,727,051 |
| 2022-01-19 | 5.208 | 5.260 | 5.078 | 5.131 | 4.127 | 407,779 |
| 2022-01-18 | 5.102 | 5.358 | 5.102 | 5.216 | 4.195 | 357,534 |
| 2022-01-17 | 5.030 | 5.196 | 5.022 | 5.172 | 4.159 | 247,623 |
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.