Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.460	14.755	14.240	14.695	14.431	146,721
2026-01-30	14.185	14.421	14.185	14.317	14.060	185,659
2026-01-29	14.355	14.355	14.120	14.295	14.038	1,332,026
2026-01-28	14.500	14.620	14.230	14.418	14.160	1,566,763
2026-01-27	14.400	14.622	14.395	14.620	14.358	67,130
2026-01-26	14.020	14.395	13.990	14.220	13.965	192,767
2026-01-23	14.090	14.090	13.883	13.906	13.657	270,331
2026-01-22	14.330	14.400	13.760	13.884	13.635	224,535
2026-01-21	14.115	14.295	13.915	14.052	13.800	1,667,935
2026-01-20	14.180	14.355	14.095	14.280	14.024	1,678,469
2026-01-19	14.010	14.395	13.960	14.372	14.114	164,127
2026-01-16	14.170	14.310	14.170	14.243	13.988	1,984,974
2026-01-15	14.360	14.410	14.170	14.208	13.953	101,948
2026-01-14	14.300	14.350	14.155	14.305	14.048	1,264,056
2026-01-13	14.215	14.330	14.100	14.185	13.931	566,848
2026-01-12	14.015	14.190	13.870	14.050	13.798	923,469
2026-01-09	14.110	14.320	14.075	14.090	13.837	1,324,450
2026-01-08	13.765	14.090	13.765	14.090	13.837	573,108
2026-01-07	14.200	14.200	13.710	13.830	13.582	112,112
2026-01-06	14.360	14.370	14.095	14.200	13.945	46,322
2026-01-05	14.500	14.550	13.990	14.225	13.970	1,805,629
2026-01-02	14.230	14.485	14.060	14.485	14.225	70,363
2025-12-31	14.240	14.240	13.650	13.955	13.705	7,411
2025-12-30	14.075	14.268	14.075	14.237	13.981	36,499
2025-12-29	14.120	14.170	14.075	14.080	13.827	251,284
2025-12-24	14.015	14.155	13.960	14.080	13.827	8,944
2025-12-23	14.040	14.235	14.020	14.201	13.947	91,366
2025-12-22	14.225	14.225	14.100	14.133	13.880	5,013,336
2025-12-19	14.230	14.300	14.140	14.257	14.001	132,061
2025-12-18	14.140	14.212	14.075	14.210	13.955	58,509
2025-12-17	13.985	14.125	13.985	14.107	13.854	318,111
2025-12-16	14.040	14.140	13.885	13.928	13.678	551,538
2025-12-15	13.610	14.005	13.610	14.005	13.754	249,087
2025-12-12	13.830	13.940	13.525	13.595	13.351	396,855
2025-12-11	13.610	13.820	13.500	13.782	13.534	309,839
2025-12-10	13.780	13.850	13.620	13.725	13.479	518,945
2025-12-09	13.820	13.990	13.775	13.860	13.611	3,761,314
2025-12-08	13.760	13.760	13.605	13.680	13.435	3,445,675
2025-12-05	13.960	14.120	13.628	13.655	13.410	3,839,082
2025-12-04	13.740	13.740	13.588	13.642	13.397	113,973
2025-12-03	13.850	14.085	13.813	13.820	13.572	767,362
2025-12-02	13.905	14.155	13.905	14.010	13.759	452,569
2025-12-01	13.515	13.725	13.450	13.670	13.425	1,348,165
2025-11-28	13.650	13.650	13.310	13.560	13.317	139,362
2025-11-27	14.000	14.030	13.800	13.865	13.377	69,516
2025-11-26	13.810	13.965	13.500	13.905	13.416	91,455
2025-11-25	13.560	13.760	13.445	13.682	13.201	2,692,888
2025-11-24	13.445	13.615	13.445	13.550	13.073	3,360,636
2025-11-21	13.400	13.418	13.190	13.352	12.882	61,358
2025-11-20	13.300	13.553	13.255	13.417	12.945	108,013
2025-11-19	13.020	13.235	12.995	13.167	12.704	143,134
2025-11-18	13.200	13.255	13.035	13.119	12.657	528,221
2025-11-17	13.410	13.515	13.250	13.426	12.954	29,736
2025-11-14	13.500	13.650	13.420	13.468	12.994	117,478
2025-11-13	13.955	14.030	13.728	13.850	13.363	1,993,257
2025-11-12	13.800	14.005	13.745	13.953	13.463	73,758
2025-11-11	13.730	13.775	13.610	13.733	13.250	742,457
2025-11-10	13.500	13.650	13.420	13.602	13.123	86,468
2025-11-07	13.510	13.630	13.245	13.285	12.818	159,268
2025-11-06	13.465	13.525	13.390	13.463	12.990	153,838

← NewerPage 4 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.