Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.800	12.955	12.790	12.820	12.369	36,544
2025-08-11	12.790	12.853	12.600	12.780	12.330	38,386
2025-08-08	12.600	12.810	12.600	12.729	12.281	362,597
2025-08-07	12.660	12.835	12.578	12.663	12.218	208,037
2025-08-06	12.595	12.750	12.535	12.560	12.118	91,658
2025-08-05	12.550	12.570	12.425	12.479	12.040	157,817
2025-08-04	12.395	12.530	12.395	12.502	12.062	105,138
2025-08-01	12.500	12.510	12.205	12.347	11.913	874,883
2025-07-31	12.485	12.670	12.390	12.500	12.060	271,590
2025-07-30	12.425	12.425	12.160	12.365	11.930	28,224
2025-07-29	12.225	12.440	12.225	12.386	11.950	1,737,827
2025-07-28	12.400	12.415	12.205	12.348	11.914	261,009
2025-07-25	12.260	12.365	12.085	12.159	11.731	1,008,361
2025-07-24	12.065	12.630	12.065	12.424	11.987	1,456,757
2025-07-23	11.435	11.596	11.398	11.470	11.067	2,963,405
2025-07-22	11.315	11.495	11.255	11.359	10.959	40,818
2025-07-21	11.290	11.325	11.150	11.316	10.918	1,290,182
2025-07-18	11.320	11.380	11.285	11.300	10.903	129,396
2025-07-17	11.430	11.595	11.220	11.281	10.885	104,697
2025-07-16	11.290	11.430	11.260	11.430	11.028	155,071
2025-07-15	11.470	11.470	11.255	11.310	10.912	1,197,797
2025-07-14	11.390	11.390	11.195	11.301	10.904	53,634
2025-07-11	11.440	11.530	11.235	11.280	10.883	168,419
2025-07-10	11.610	11.700	11.480	11.615	11.207	181,145
2025-07-09	11.465	11.705	11.465	11.525	11.120	332,559
2025-07-08	11.378	11.515	11.350	11.418	11.017	412,199
2025-07-07	11.180	11.395	11.180	11.380	10.980	3,510,716
2025-07-04	11.415	11.610	11.200	11.247	10.851	581,341
2025-07-03	11.280	11.440	11.208	11.360	10.960	1,775,221
2025-07-02	11.230	11.275	11.110	11.208	10.813	189,849
2025-07-01	11.000	11.173	10.995	11.082	10.692	421,585
2025-06-30	10.945	11.090	10.945	10.972	10.586	178,822
2025-06-27	11.075	11.075	10.905	10.951	10.566	91,409
2025-06-26	11.050	11.058	10.880	10.981	10.595	33,285
2025-06-25	11.230	11.230	10.930	11.000	10.613	971,053
2025-06-24	11.050	11.230	11.050	11.161	10.768	137,382
2025-06-23	10.970	11.120	10.820	10.875	10.493	158,946
2025-06-20	11.138	11.225	11.025	11.071	10.565	813,243
2025-06-19	11.040	11.195	11.040	11.100	10.592	347,272
2025-06-18	11.180	11.198	11.020	11.060	10.554	754,843
2025-06-17	11.185	11.185	11.020	11.100	10.592	50,343
2025-06-16	11.035	11.305	11.035	11.235	10.721	303,566
2025-06-13	11.000	11.200	10.925	11.021	10.517	3,175,082
2025-06-12	11.020	11.205	11.013	11.136	10.627	158,584
2025-06-11	11.100	11.195	11.075	11.170	10.659	121,605
2025-06-10	11.320	11.595	11.099	11.215	10.701	163,555
2025-06-09	11.350	11.545	11.340	11.500	10.974	109,215
2025-06-06	11.405	11.545	11.405	11.450	10.926	226,763
2025-06-05	10.985	11.500	10.985	11.266	10.750	295,190
2025-06-04	11.355	11.410	11.110	11.155	10.644	218,623
2025-06-03	11.360	11.455	11.260	11.365	10.844	477,986
2025-06-02	11.340	11.530	11.210	11.292	10.775	1,055,157
2025-05-30	11.425	11.500	11.270	11.340	10.821	1,169,986
2025-05-29	11.490	11.550	11.365	11.469	10.944	655,831
2025-05-28	11.400	11.500	11.360	11.431	10.907	290,916
2025-05-27	11.650	11.650	11.409	11.501	10.974	292,804
2025-05-23	11.830	11.870	11.195	11.781	11.242	276,623
2025-05-22	11.755	11.765	11.600	11.700	11.164	1,488,260
2025-05-21	11.780	11.845	11.690	11.812	11.271	3,147,790
2025-05-20	11.500	11.725	11.485	11.675	11.141	268,270

← NewerPage 6 of 22 · 1,262 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.