Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.100 | 15.175 | 15.078 | 15.078 | 15.078 | 244 |
| 2026-10-16 | 15.280 | 15.280 | 15.175 | 15.280 | 15.280 | 27 |
| 2026-10-15 | 15.160 | 15.410 | 15.075 | 15.130 | 15.130 | 6,763,904 |
| 2026-10-14 | 15.335 | 15.420 | 15.211 | 15.325 | 15.325 | 17,442 |
| 2026-10-13 | 15.415 | 15.460 | 15.245 | 15.315 | 15.315 | 2,796,629 |
| 2026-10-12 | 15.195 | 15.295 | 15.150 | 15.270 | 15.270 | 267,985 |
| 2026-10-09 | 15.210 | 15.270 | 14.995 | 15.248 | 15.248 | 1,960,151 |
| 2026-10-08 | 15.040 | 15.290 | 15.000 | 15.113 | 15.113 | 2,358,552 |
| 2026-10-07 | 15.690 | 15.695 | 15.170 | 15.383 | 15.383 | 255,895 |
| 2026-10-06 | 15.920 | 15.970 | 15.745 | 15.795 | 15.795 | 14,245 |
| 2026-10-05 | 15.795 | 16.100 | 15.630 | 15.720 | 15.720 | 4,244,057 |
| 2026-10-02 | 15.740 | 15.775 | 15.385 | 15.653 | 15.653 | 147,330 |
| 2026-10-01 | 16.115 | 16.155 | 15.670 | 15.790 | 15.790 | 675,240 |
| 2026-09-30 | 16.395 | 16.520 | 16.255 | 16.428 | 16.428 | 61,523 |
| 2026-09-29 | 16.490 | 16.645 | 16.400 | 16.400 | 16.400 | 529,685 |
| 2026-09-28 | 16.720 | 16.735 | 16.469 | 16.480 | 16.480 | 367,954 |
| 2026-09-25 | 16.660 | 16.735 | 16.600 | 16.643 | 16.643 | 304,286 |
| 2026-09-24 | 16.550 | 16.680 | 16.430 | 16.523 | 16.523 | 44,473 |
| 2026-09-23 | 16.745 | 16.810 | 16.535 | 16.810 | 16.810 | 8,699 |
| 2026-09-22 | 16.900 | 16.950 | 16.665 | 16.665 | 16.665 | 5,531 |
| 2026-09-21 | 16.655 | 16.925 | 16.640 | 16.888 | 16.888 | 1,475,621 |
Page 1 of 1 · 21 trading days
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.