Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.000	13.382	13.000	13.382	12.911	44,939
2025-11-04	13.000	13.132	12.845	12.972	12.516	120,265
2025-11-03	13.090	13.260	13.015	13.205	12.741	2,984,620
2025-10-31	13.030	13.120	12.895	13.000	12.543	166,870
2025-10-30	12.953	13.080	12.953	13.007	12.549	442,091
2025-10-29	12.860	13.085	12.860	13.044	12.585	177,861
2025-10-28	12.815	12.972	12.775	12.967	12.511	3,817,052
2025-10-27	12.730	12.825	12.700	12.765	12.316	86,768
2025-10-24	12.760	12.780	12.585	12.616	12.173	676,276
2025-10-23	12.940	12.940	12.425	12.680	12.234	833,713
2025-10-22	13.155	13.390	13.120	13.343	12.874	61,371
2025-10-21	13.300	13.390	13.200	13.321	12.853	305,038
2025-10-20	13.200	13.330	13.170	13.260	12.794	1,245,010
2025-10-17	13.185	13.260	12.895	13.106	12.645	1,572,041
2025-10-16	13.555	13.555	13.215	13.292	12.825	126,738
2025-10-15	13.470	13.725	13.395	13.395	12.924	135,261
2025-10-14	13.300	13.470	13.005	13.333	12.864	51,975
2025-10-13	13.520	13.535	13.280	13.495	13.020	26,075
2025-10-10	13.490	13.635	13.372	13.586	13.108	43,577
2025-10-09	13.540	13.585	13.265	13.510	13.035	325,415
2025-10-08	13.450	13.575	13.430	13.480	13.006	2,023,438
2025-10-07	13.620	13.620	13.415	13.435	12.962	111,079
2025-10-06	13.665	13.785	13.475	13.638	13.158	118,065
2025-10-03	13.790	13.950	13.743	13.789	13.304	101,476
2025-10-02	13.690	13.880	13.630	13.810	13.324	436,403
2025-10-01	13.405	13.705	13.365	13.614	13.135	885,142
2025-09-30	13.250	13.420	13.250	13.386	12.916	350,365
2025-09-29	13.200	13.390	13.200	13.300	12.832	21,104
2025-09-26	13.010	13.288	13.010	13.076	12.616	516,788
2025-09-25	12.865	13.075	12.865	13.007	12.550	1,126,415
2025-09-24	12.840	12.970	12.695	12.921	12.467	172,459
2025-09-23	12.940	12.940	12.700	12.775	12.326	215,208
2025-09-22	13.140	13.140	12.815	13.090	12.630	74,597
2025-09-19	13.110	13.350	13.110	13.140	12.678	405,591
2025-09-18	13.100	13.220	12.825	13.136	12.674	161,600
2025-09-17	13.050	13.060	12.880	12.948	12.492	241,228
2025-09-16	13.270	13.300	13.003	13.088	12.627	516,013
2025-09-15	13.175	13.280	13.105	13.265	12.798	179,964
2025-09-12	13.070	13.102	12.960	13.100	12.639	1,256,337
2025-09-11	12.940	13.010	12.705	13.010	12.552	747,818
2025-09-10	12.750	12.965	12.745	12.918	12.463	318,838
2025-09-09	12.660	12.752	12.493	12.752	12.303	112,481
2025-09-08	12.505	12.680	12.505	12.644	12.199	3,976,351
2025-09-05	12.790	12.840	12.485	12.705	12.258	228,918
2025-09-04	12.470	12.775	12.470	12.495	12.055	61,718
2025-09-03	12.565	12.700	12.445	12.491	12.052	1,345,373
2025-09-02	12.730	12.755	12.460	12.701	12.255	52,433
2025-09-01	12.745	12.820	12.670	12.804	12.353	21,600
2025-08-29	12.750	12.750	12.605	12.631	12.186	394,834
2025-08-28	12.775	12.840	12.630	12.795	12.345	166,118
2025-08-27	13.020	13.050	12.640	12.713	12.266	105,969
2025-08-26	13.095	13.095	12.870	13.043	12.585	94,680
2025-08-22	13.200	13.260	13.175	13.223	12.758	14,338
2025-08-21	13.145	13.240	13.120	13.210	12.745	293,933
2025-08-20	13.005	13.150	12.990	13.127	12.665	1,092,298
2025-08-19	13.040	13.120	13.010	13.012	12.554	326,001
2025-08-18	13.005	13.035	12.840	12.915	12.461	77,788
2025-08-15	13.060	13.155	12.993	12.993	12.536	16,539
2025-08-14	12.980	13.042	12.920	12.960	12.504	129,926
2025-08-13	12.900	13.145	12.830	12.915	12.461	74,447

← NewerPage 5 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.