Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 7.723 | 7.723 | 7.632 | 7.632 | 6.985 | 508,771 |
| 2024-11-20 | 7.614 | 7.756 | 7.610 | 7.686 | 7.035 | 1,320,736 |
| 2024-11-19 | 7.768 | 7.842 | 7.572 | 7.644 | 6.997 | 664,094 |
| 2024-11-18 | 7.700 | 7.887 | 7.700 | 7.768 | 7.110 | 775,914 |
| 2024-11-15 | 7.472 | 7.697 | 7.472 | 7.696 | 7.044 | 80,216 |
| 2024-11-14 | 7.480 | 7.554 | 7.422 | 7.504 | 6.868 | 79,361 |
| 2024-11-13 | 7.420 | 7.522 | 7.292 | 7.362 | 6.738 | 96,083 |
| 2024-11-12 | 7.472 | 7.540 | 7.312 | 7.452 | 6.821 | 49,106 |
| 2024-11-11 | 7.528 | 7.586 | 7.489 | 7.524 | 6.887 | 98,914 |
| 2024-11-08 | 7.656 | 7.656 | 7.506 | 7.506 | 6.870 | 28,459 |
| 2024-11-07 | 7.600 | 7.726 | 7.590 | 7.668 | 7.018 | 43,827 |
| 2024-11-06 | 7.900 | 7.900 | 7.550 | 7.610 | 6.965 | 59,942 |
| 2024-11-05 | 7.758 | 7.878 | 7.706 | 7.860 | 7.194 | 91,378 |
| 2024-11-04 | 7.624 | 7.756 | 7.624 | 7.725 | 7.071 | 31,223 |
| 2024-11-01 | 7.504 | 7.654 | 7.492 | 7.654 | 7.006 | 19,758 |
| 2024-10-31 | 7.482 | 7.526 | 7.428 | 7.454 | 6.823 | 17,826 |
| 2024-10-30 | 7.480 | 7.488 | 7.380 | 7.443 | 6.813 | 92,870 |
| 2024-10-29 | 7.450 | 7.450 | 7.386 | 7.407 | 6.780 | 79,252 |
| 2024-10-28 | 7.352 | 7.422 | 7.330 | 7.384 | 6.758 | 304,193 |
| 2024-10-25 | 7.451 | 7.508 | 7.342 | 7.408 | 6.781 | 54,915 |
| 2024-10-24 | 7.380 | 7.658 | 7.278 | 7.592 | 6.949 | 7,330,145 |
| 2024-10-23 | 7.524 | 7.628 | 7.508 | 7.556 | 6.916 | 66,358 |
| 2024-10-22 | 7.512 | 7.512 | 7.422 | 7.512 | 6.876 | 17,156 |
| 2024-10-21 | 7.478 | 7.536 | 7.452 | 7.518 | 6.881 | 73,817 |
| 2024-10-18 | 7.590 | 7.602 | 7.460 | 7.590 | 6.947 | 940,177 |
| 2024-10-17 | 7.592 | 7.592 | 7.510 | 7.565 | 6.924 | 383,731 |
| 2024-10-16 | 7.652 | 7.652 | 7.494 | 7.558 | 6.918 | 4,014 |
| 2024-10-15 | 7.558 | 7.660 | 7.478 | 7.624 | 6.978 | 37,681 |
| 2024-10-14 | 7.500 | 7.676 | 7.500 | 7.652 | 7.004 | 578,589 |
| 2024-10-11 | 7.510 | 7.564 | 7.510 | 7.536 | 6.898 | 87,797 |
| 2024-10-10 | 7.400 | 7.568 | 7.390 | 7.546 | 6.907 | 983,257 |
| 2024-10-09 | 7.594 | 7.594 | 7.414 | 7.438 | 6.808 | 935,270 |
| 2024-10-08 | 7.690 | 7.698 | 7.570 | 7.641 | 6.994 | 372,299 |
| 2024-10-07 | 7.704 | 7.772 | 7.704 | 7.742 | 7.086 | 124,579 |
| 2024-10-04 | 7.592 | 7.704 | 7.592 | 7.642 | 6.995 | 175,853 |
| 2024-10-03 | 7.538 | 7.610 | 7.488 | 7.532 | 6.894 | 1,492,068 |
| 2024-10-02 | 7.500 | 7.678 | 7.500 | 7.606 | 6.962 | 84,407 |
| 2024-10-01 | 7.934 | 7.934 | 7.486 | 7.510 | 6.874 | 134,012 |
| 2024-09-30 | 7.930 | 7.986 | 7.858 | 7.903 | 7.233 | 20,195 |
| 2024-09-27 | 8.138 | 8.138 | 7.931 | 7.961 | 7.286 | 137,434 |
| 2024-09-26 | 8.030 | 8.150 | 8.030 | 8.134 | 7.445 | 74,336 |
| 2024-09-25 | 7.970 | 8.046 | 7.902 | 7.959 | 7.285 | 29,615 |
| 2024-09-24 | 7.982 | 7.982 | 7.917 | 7.934 | 7.262 | 78,228 |
| 2024-09-23 | 7.868 | 7.947 | 7.790 | 7.884 | 7.216 | 107,104 |
| 2024-09-20 | 7.984 | 8.044 | 7.882 | 7.964 | 7.289 | 247,544 |
| 2024-09-19 | 7.956 | 7.978 | 7.886 | 7.946 | 7.273 | 138,306 |
| 2024-09-18 | 7.888 | 7.954 | 7.884 | 7.898 | 7.229 | 629,220 |
| 2024-09-17 | 7.980 | 7.982 | 7.887 | 7.908 | 7.238 | 1,577,580 |
| 2024-09-16 | 7.968 | 7.980 | 7.912 | 7.980 | 7.304 | 1,050,140 |
| 2024-09-13 | 7.922 | 8.048 | 7.824 | 7.982 | 7.306 | 259,531 |
| 2024-09-12 | 7.938 | 8.052 | 7.938 | 7.985 | 7.309 | 3,118,178 |
| 2024-09-11 | 7.920 | 8.104 | 7.792 | 7.926 | 7.255 | 97,605 |
| 2024-09-10 | 7.922 | 8.024 | 7.878 | 7.906 | 7.236 | 1,056,254 |
| 2024-09-09 | 7.984 | 7.984 | 7.922 | 7.952 | 7.278 | 50,345 |
| 2024-09-06 | 8.060 | 8.060 | 7.922 | 7.934 | 7.262 | 66,258 |
| 2024-09-05 | 7.900 | 8.074 | 7.882 | 8.046 | 7.365 | 69,164 |
| 2024-09-04 | 7.851 | 7.992 | 7.850 | 7.931 | 7.259 | 114,499 |
| 2024-09-03 | 8.118 | 8.128 | 7.912 | 7.940 | 7.267 | 986,156 |
| 2024-09-02 | 7.960 | 8.148 | 7.920 | 8.057 | 7.374 | 23,600 |
| 2024-08-30 | 7.997 | 7.997 | 7.948 | 7.996 | 7.319 | 14,484 |
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.