Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.488	11.488	11.400	11.430	10.907	53,977
2025-05-16	11.385	11.425	11.315	11.351	10.831	297,147
2025-05-15	11.315	11.415	11.290	11.290	10.773	277,362
2025-05-14	11.200	11.375	11.185	11.250	10.735	113,166
2025-05-13	11.085	11.195	11.085	11.137	10.627	4,732,427
2025-05-12	11.105	11.150	11.005	11.069	10.563	130,417
2025-05-09	10.930	11.025	10.915	10.967	10.465	1,075,309
2025-05-08	10.820	11.040	10.820	10.905	10.406	1,638,179
2025-05-07	10.700	10.821	10.570	10.769	10.276	315,035
2025-05-06	10.600	10.640	10.495	10.558	10.074	888,884
2025-05-02	10.335	10.530	10.335	10.474	9.995	99,684
2025-04-30	10.450	10.450	9.988	10.240	9.771	260,371
2025-04-29	10.380	10.505	10.348	10.405	9.929	1,025,079
2025-04-28	10.265	10.395	10.245	10.260	9.790	1,453,664
2025-04-25	10.240	10.330	10.185	10.195	9.728	730,251
2025-04-24	10.201	10.398	9.946	10.010	9.552	605,016
2025-04-23	9.850	10.025	9.752	9.978	9.521	798,272
2025-04-22	9.758	9.840	9.678	9.818	9.368	43,530
2025-04-17	9.839	9.917	9.682	9.878	9.426	246,227
2025-04-16	9.951	10.065	9.872	9.944	9.489	65,723
2025-04-15	9.868	10.120	9.828	9.882	9.430	371,179
2025-04-14	9.506	9.821	9.506	9.537	9.101	225,325
2025-04-11	9.351	9.458	9.219	9.402	8.972	459,301
2025-04-10	10.135	10.135	9.206	9.538	9.102	377,010
2025-04-09	8.451	8.686	8.378	8.580	8.187	282,342
2025-04-08	8.800	8.986	8.500	8.622	8.227	69,164
2025-04-07	8.332	8.741	7.710	8.360	7.977	711,422
2025-04-04	9.480	9.778	8.600	9.009	8.596	254,079
2025-04-03	10.000	10.025	9.740	9.951	9.495	484,935
2025-04-02	10.250	10.280	10.150	10.205	9.738	84,719
2025-04-01	10.142	10.270	10.120	10.245	9.776	174,370
2025-03-31	10.310	10.310	10.035	10.152	9.592	166,452
2025-03-28	10.445	10.445	10.280	10.410	9.836	156,948
2025-03-27	10.430	10.650	10.380	10.473	9.895	260,697
2025-03-26	10.500	10.608	10.495	10.552	9.969	172,384
2025-03-25	10.365	10.600	10.365	10.580	9.996	95,001
2025-03-24	10.340	10.705	10.340	10.380	9.807	121,321
2025-03-21	10.505	10.505	10.270	10.365	9.793	304,837
2025-03-20	10.795	10.795	10.375	10.581	9.997	266,112
2025-03-19	10.700	10.845	10.635	10.805	10.209	108,071
2025-03-18	10.335	10.740	10.295	10.720	10.128	228,597
2025-03-17	10.370	10.370	10.235	10.314	9.745	206,891
2025-03-14	10.000	10.360	9.936	10.044	9.490	172,955
2025-03-13	9.979	10.130	9.954	9.983	9.432	212,097
2025-03-12	10.035	10.155	9.974	10.015	9.462	126,594
2025-03-11	9.907	10.130	9.878	9.958	9.408	262,358
2025-03-10	9.948	10.050	9.762	9.954	9.405	149,578
2025-03-07	9.921	10.060	9.878	9.920	9.373	192,897
2025-03-06	9.992	10.210	9.992	10.041	9.487	234,054
2025-03-05	9.500	9.992	9.320	9.878	9.333	250,132
2025-03-04	9.400	9.434	9.166	9.258	8.747	91,310
2025-03-03	9.280	9.554	9.268	9.486	8.963	231,694
2025-02-28	9.300	9.342	9.246	9.292	8.779	54,930
2025-02-27	9.184	9.376	9.184	9.254	8.743	123,238
2025-02-26	9.142	9.320	9.142	9.224	8.715	93,077
2025-02-25	9.051	9.236	8.964	9.114	8.611	164,503
2025-02-24	9.000	9.030	8.864	8.950	8.456	97,547
2025-02-21	9.010	9.022	8.824	8.954	8.460	100,969
2025-02-20	8.916	9.006	8.852	8.928	8.435	124,737
2025-02-19	9.090	9.154	8.904	9.120	8.617	28,940

← NewerPage 7 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.