Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	4.925	5.012	4.925	4.993	4.015	565,264
2022-01-13	4.971	5.032	4.961	5.032	4.047	137,753
2022-01-12	4.852	4.980	4.852	4.980	4.005	1,548,550
2022-01-11	4.792	4.846	4.792	4.823	3.879	32,497
2022-01-10	4.880	4.880	4.790	4.801	3.861	150,797
2022-01-07	4.829	4.902	4.815	4.845	3.896	134,752
2022-01-06	4.717	4.821	4.652	4.794	3.855	60,908
2022-01-05	4.637	4.712	4.637	4.651	3.740	125,000
2022-01-04	4.590	4.673	4.563	4.646	3.736	256,334
2021-12-30	4.535	4.535	4.483	4.509	3.626	763,167
2021-12-29	4.500	4.519	4.468	4.519	3.634	264,200
2021-12-24	4.408	4.408	4.408	4.408	3.545	172,356
2021-12-23	4.408	4.513	4.407	4.487	3.575	48,608
2021-12-22	4.363	4.399	4.363	4.392	3.499	122,564
2021-12-21	4.317	4.371	4.317	4.362	3.475	872,671
2021-12-20	4.250	4.301	4.190	4.246	3.383	243,433
2021-12-17	4.350	4.383	4.296	4.323	3.444	581,092
2021-12-16	4.440	4.498	4.358	4.371	3.483	462,090
2021-12-15	4.423	4.423	4.383	4.389	3.497	1,206,123
2021-12-14	4.267	4.436	4.267	4.401	3.506	648,491
2021-12-13	4.345	4.345	4.252	4.289	3.417	216,547
2021-12-10	4.337	4.354	4.297	4.309	3.433	248,297
2021-12-09	4.410	4.410	4.342	4.355	3.470	1,576,314
2021-12-08	4.390	4.451	4.349	4.395	3.502	318,280
2021-12-07	4.430	4.468	4.390	4.423	3.524	362,336
2021-12-06	4.361	4.436	4.361	4.419	3.521	329,489
2021-12-03	4.387	4.387	4.320	4.337	3.455	172,611
2021-12-02	4.350	4.396	4.332	4.373	3.484	1,141,595
2021-12-01	4.350	4.406	4.350	4.395	3.502	2,403,008
2021-11-30	4.300	4.395	4.287	4.323	3.444	242,643
2021-11-29	4.397	4.424	4.340	4.357	3.471	165,396
2021-11-26	4.412	4.412	4.260	4.338	3.456	370,571
2021-11-25	4.567	4.567	4.511	4.522	3.602	158,188
2021-11-24	4.631	4.631	4.555	4.573	3.643	212,666
2021-11-23	4.591	4.641	4.555	4.583	3.651	241,888
2021-11-22	4.627	4.627	4.563	4.602	3.667	539,288
2021-11-19	4.733	4.733	4.547	4.557	3.631	605,059
2021-11-18	4.766	4.766	4.682	4.744	3.780	74,259
2021-11-17	4.915	4.915	4.768	4.770	3.800	52,778
2021-11-16	4.940	4.976	4.914	4.914	3.915	69,748
2021-11-15	4.975	5.008	4.922	4.971	3.961	159,947
2021-11-12	4.978	4.978	4.904	4.978	3.966	393,849
2021-11-11	5.000	5.002	4.960	4.976	3.964	1,853,484
2021-11-10	4.948	4.982	4.903	4.970	3.960	2,448,768
2021-11-09	4.956	4.956	4.898	4.904	3.907	167,849
2021-11-08	4.980	5.003	4.945	4.954	3.947	145,530
2021-11-05	4.988	5.002	4.908	4.968	3.958	286,208
2021-11-04	4.926	5.012	4.853	4.910	3.912	854,393
2021-11-03	4.917	4.917	4.854	4.889	3.895	152,399
2021-11-02	4.910	4.910	4.823	4.881	3.889	42,815
2021-11-01	4.857	4.950	4.831	4.907	3.910	309,993
2021-10-29	4.800	4.810	4.750	4.761	3.793	320,873
2021-10-28	4.736	4.788	4.663	4.773	3.803	31,118
2021-10-27	4.759	4.759	4.664	4.715	3.756	59,917
2021-10-26	4.755	4.796	4.705	4.740	3.776	198,179
2021-10-25	4.820	4.840	4.741	4.755	3.788	859,341
2021-10-22	4.840	4.840	4.711	4.752	3.786	238,028
2021-10-21	5.002	5.002	4.751	4.791	3.817	1,022,548
2021-10-20	5.028	5.134	5.028	5.064	4.035	240,585
2021-10-19	5.098	5.106	5.024	5.090	4.055	60,026

← NewerPage 21 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.