Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.120	14.295	14.120	14.233	14.110	203,031
2026-04-28	13.960	14.275	13.960	14.186	14.063	740,373
2026-04-27	13.955	13.955	13.815	13.890	13.770	829,718
2026-04-24	14.200	14.385	13.735	13.917	13.796	198,020
2026-04-23	14.305	14.410	14.050	14.202	14.079	201,882
2026-04-22	14.820	15.050	14.560	14.615	14.489	92,127
2026-04-21	14.895	14.895	14.665	14.665	14.538	508,558
2026-04-20	14.855	14.930	14.770	14.815	14.687	5,496,081
2026-04-17	14.815	15.070	14.735	15.010	14.880	52,412
2026-04-16	14.755	14.940	14.755	14.755	14.627	264,150
2026-04-15	14.935	14.935	14.835	14.920	14.791	18,380
2026-04-14	14.680	14.980	14.665	14.715	14.588	4,978,640
2026-04-13	14.385	14.675	14.100	14.600	14.474	421,423
2026-04-10	14.280	14.495	14.240	14.495	14.370	6,976,840
2026-04-09	14.410	14.415	14.125	14.240	14.117	51,255
2026-04-08	14.060	14.510	14.060	14.405	14.280	5,660,676
2026-04-07	13.625	13.925	13.625	13.677	13.558	37,420
2026-04-02	13.720	13.970	13.430	13.645	13.527	1,184,757
2026-04-01	13.745	14.015	13.745	13.830	13.710	5,014,850
2026-03-31	13.210	13.465	13.210	13.346	13.231	20,097
2026-03-30	13.330	13.535	13.000	13.385	13.145	84,705
2026-03-27	13.285	13.545	13.230	13.325	13.086	275,212
2026-03-26	13.600	13.600	13.245	13.465	13.223	144,318
2026-03-25	13.390	13.625	13.390	13.545	13.302	2,796,494
2026-03-24	13.150	13.520	13.055	13.205	12.968	1,462,828
2026-03-23	12.900	13.500	12.690	13.255	13.017	405,190
2026-03-20	13.350	13.350	12.985	13.080	12.845	531,372
2026-03-19	13.130	13.265	12.945	13.132	12.896	329,743
2026-03-18	13.285	13.510	13.285	13.397	13.156	990,533
2026-03-17	12.950	13.333	12.805	13.135	12.899	650,111
2026-03-16	12.985	13.160	12.855	13.085	12.850	213,651
2026-03-13	12.960	13.305	12.960	13.095	12.860	877,778
2026-03-12	13.665	13.665	12.960	13.215	12.978	388,019
2026-03-11	13.795	13.875	13.545	13.705	13.459	119,086
2026-03-10	13.555	13.815	13.555	13.703	13.458	1,857,530
2026-03-09	13.000	13.395	12.650	13.355	13.115	46,422
2026-03-06	13.445	13.810	13.190	13.250	13.012	147,602
2026-03-05	13.665	13.665	13.320	13.356	13.116	72,126
2026-03-04	13.455	13.655	12.975	13.582	13.339	184,866
2026-03-03	13.725	13.725	13.145	13.275	13.037	307,058
2026-03-02	13.500	13.915	13.405	13.765	13.518	730,449
2026-02-27	14.270	14.580	14.174	14.177	13.922	241,561
2026-02-26	14.390	14.720	14.165	14.400	14.142	88,705
2026-02-25	14.445	14.643	14.425	14.465	14.206	803,903
2026-02-24	14.410	14.460	14.210	14.415	14.156	186,842
2026-02-23	14.450	14.805	14.200	14.500	14.240	424,910
2026-02-20	13.900	14.390	13.740	14.158	13.904	2,809,663
2026-02-19	13.910	14.007	13.845	14.005	13.754	56,942
2026-02-18	13.635	14.030	13.635	13.908	13.659	4,964,908
2026-02-17	13.450	13.755	13.450	13.580	13.336	434,211
2026-02-16	13.515	13.675	13.515	13.565	13.322	4,610,327
2026-02-13	13.730	13.890	13.405	13.415	13.174	134,740
2026-02-12	14.100	14.293	13.810	14.207	13.952	488,044
2026-02-11	14.500	14.585	14.030	14.102	13.849	720,913
2026-02-10	14.545	14.940	14.297	14.297	14.040	38,254
2026-02-09	14.505	14.680	14.505	14.604	14.342	74,312
2026-02-06	14.240	14.445	14.185	14.299	14.043	1,785,681
2026-02-05	14.820	14.865	14.350	14.385	14.127	3,961,328
2026-02-04	14.720	14.995	14.720	14.940	14.672	404,231
2026-02-03	14.640	14.845	14.610	14.696	14.433	840,566

← NewerPage 3 of 21 · 1,259 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.