Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 8.932 | 9.096 | 8.932 | 8.936 | 8.443 | 154,246 |
| 2025-02-17 | 8.890 | 8.988 | 8.872 | 8.962 | 8.468 | 112,004 |
| 2025-02-14 | 8.758 | 8.868 | 8.746 | 8.830 | 8.343 | 130,394 |
| 2025-02-13 | 8.751 | 8.774 | 8.714 | 8.720 | 8.239 | 172,100 |
| 2025-02-12 | 8.500 | 8.824 | 8.500 | 8.650 | 8.173 | 251,889 |
| 2025-02-11 | 8.351 | 8.476 | 8.296 | 8.429 | 7.964 | 2,096,127 |
| 2025-02-10 | 8.450 | 8.450 | 8.314 | 8.342 | 7.882 | 112,209 |
| 2025-02-07 | 8.451 | 8.458 | 8.330 | 8.348 | 7.888 | 979,617 |
| 2025-02-06 | 8.251 | 8.443 | 8.188 | 8.349 | 7.888 | 200,478 |
| 2025-02-05 | 8.222 | 8.276 | 8.120 | 8.172 | 7.721 | 85,267 |
| 2025-02-04 | 8.142 | 8.212 | 8.128 | 8.156 | 7.706 | 131,780 |
| 2025-02-03 | 8.172 | 8.224 | 8.070 | 8.174 | 7.723 | 73,618 |
| 2025-01-31 | 8.376 | 8.408 | 8.230 | 8.285 | 7.828 | 75,741 |
| 2025-01-30 | 8.420 | 8.468 | 8.243 | 8.338 | 7.878 | 118,983 |
| 2025-01-29 | 8.260 | 8.412 | 8.260 | 8.339 | 7.878 | 131,908 |
| 2025-01-28 | 8.252 | 8.252 | 8.138 | 8.226 | 7.772 | 190,365 |
| 2025-01-27 | 8.170 | 8.292 | 8.094 | 8.243 | 7.788 | 231,792 |
| 2025-01-24 | 8.310 | 8.324 | 8.170 | 8.205 | 7.752 | 140,675 |
| 2025-01-23 | 8.151 | 8.432 | 8.072 | 8.324 | 7.865 | 231,762 |
| 2025-01-22 | 8.396 | 8.490 | 8.252 | 8.359 | 7.897 | 153,295 |
| 2025-01-21 | 8.328 | 8.387 | 8.232 | 8.366 | 7.904 | 362,868 |
| 2025-01-20 | 8.230 | 8.354 | 8.216 | 8.318 | 7.859 | 299,692 |
| 2025-01-17 | 8.151 | 8.248 | 8.070 | 8.180 | 7.729 | 1,126,742 |
| 2025-01-16 | 8.374 | 8.374 | 8.186 | 8.332 | 7.872 | 239,993 |
| 2025-01-15 | 8.340 | 8.380 | 8.162 | 8.319 | 7.860 | 203,139 |
| 2025-01-14 | 8.200 | 8.374 | 8.188 | 8.285 | 7.828 | 207,620 |
| 2025-01-13 | 7.996 | 8.187 | 7.872 | 8.186 | 7.734 | 53,099 |
| 2025-01-10 | 8.000 | 8.186 | 7.990 | 8.120 | 7.672 | 160,301 |
| 2025-01-09 | 7.788 | 8.078 | 7.764 | 7.958 | 7.518 | 90,483 |
| 2025-01-08 | 7.702 | 7.824 | 7.696 | 7.755 | 7.327 | 229,340 |
| 2025-01-07 | 7.720 | 7.726 | 7.620 | 7.690 | 7.265 | 330,278 |
| 2025-01-06 | 7.568 | 7.703 | 7.512 | 7.592 | 7.173 | 94,364 |
| 2025-01-03 | 7.544 | 7.610 | 7.544 | 7.573 | 7.155 | 88,439 |
| 2025-01-02 | 7.600 | 7.660 | 7.334 | 7.451 | 7.040 | 192,387 |
| 2024-12-31 | 7.620 | 7.632 | 7.572 | 7.601 | 7.182 | 9,363 |
| 2024-12-30 | 7.468 | 7.614 | 7.468 | 7.581 | 7.162 | 158,196 |
| 2024-12-27 | 7.428 | 7.501 | 7.428 | 7.474 | 7.062 | 33,283 |
| 2024-12-24 | 7.440 | 7.800 | 7.400 | 7.800 | 7.370 | 8,110 |
| 2024-12-23 | 7.370 | 7.410 | 7.356 | 7.406 | 6.997 | 55,655 |
| 2024-12-20 | 7.400 | 7.458 | 7.230 | 7.268 | 6.867 | 317,316 |
| 2024-12-19 | 7.368 | 7.510 | 7.368 | 7.496 | 7.082 | 148,167 |
| 2024-12-18 | 7.422 | 7.490 | 7.312 | 7.395 | 6.987 | 185,594 |
| 2024-12-17 | 7.456 | 7.548 | 7.302 | 7.371 | 6.965 | 256,607 |
| 2024-12-16 | 7.492 | 7.596 | 7.492 | 7.520 | 7.105 | 129,054 |
| 2024-12-13 | 7.490 | 7.554 | 7.458 | 7.529 | 7.114 | 95,220 |
| 2024-12-12 | 7.548 | 7.574 | 7.444 | 7.493 | 7.080 | 133,008 |
| 2024-12-11 | 7.580 | 7.750 | 7.534 | 7.624 | 7.203 | 1,774,680 |
| 2024-12-10 | 7.640 | 7.686 | 7.584 | 7.662 | 7.239 | 601,470 |
| 2024-12-09 | 7.774 | 7.850 | 7.659 | 7.685 | 7.261 | 112,868 |
| 2024-12-06 | 7.800 | 7.850 | 7.754 | 7.768 | 7.339 | 232,863 |
| 2024-12-05 | 7.651 | 7.800 | 7.602 | 7.786 | 7.356 | 507,700 |
| 2024-12-04 | 7.634 | 7.690 | 7.580 | 7.650 | 7.228 | 59,948 |
| 2024-12-03 | 7.470 | 7.652 | 7.470 | 7.568 | 7.150 | 40,654 |
| 2024-12-02 | 7.378 | 7.520 | 7.378 | 7.436 | 7.026 | 28,041 |
| 2024-11-29 | 7.480 | 7.496 | 7.384 | 7.431 | 7.021 | 29,778 |
| 2024-11-28 | 7.434 | 7.434 | 7.380 | 7.408 | 6.999 | 178,728 |
| 2024-11-27 | 7.676 | 7.676 | 7.552 | 7.644 | 6.996 | 41,194 |
| 2024-11-26 | 7.680 | 7.680 | 7.560 | 7.586 | 6.943 | 762,506 |
| 2024-11-25 | 7.680 | 7.680 | 7.422 | 7.544 | 6.905 | 62,320 |
| 2024-11-22 | 7.634 | 7.738 | 7.448 | 7.514 | 6.878 | 139,283 |
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.