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 |
| 2026-09-18 | 16.745 | 16.780 | 16.460 | 16.718 | 16.718 | 78,544 |
| 2026-09-17 | 16.650 | 16.770 | 16.615 | 16.673 | 16.673 | 30,832 |
| 2026-09-16 | 16.750 | 16.840 | 16.565 | 16.813 | 16.813 | 70,405 |
| 2026-09-15 | 16.515 | 16.725 | 16.490 | 16.625 | 16.625 | 49,272 |
| 2026-09-14 | 16.835 | 17.000 | 16.520 | 16.625 | 16.625 | 1,054,374 |
| 2026-09-11 | 16.605 | 16.930 | 16.600 | 16.695 | 16.695 | 35,939 |
| 2026-09-10 | 16.620 | 16.695 | 16.465 | 16.653 | 16.653 | 96,590 |
| 2026-09-09 | 16.643 | 16.660 | 16.235 | 16.240 | 16.240 | 485,952 |
| 2026-09-08 | 16.800 | 16.875 | 16.485 | 16.705 | 16.705 | 49,611 |
| 2026-09-07 | 16.955 | 16.955 | 16.830 | 16.876 | 16.876 | 530,250 |
| 2026-09-04 | 16.975 | 16.982 | 16.725 | 16.875 | 16.875 | 87,204 |
| 2026-09-03 | 16.600 | 16.915 | 16.450 | 16.893 | 16.893 | 446,774 |
| 2026-09-02 | 16.545 | 16.750 | 16.430 | 16.635 | 16.635 | 780,716 |
| 2026-09-01 | 16.665 | 16.720 | 16.476 | 16.665 | 16.665 | 147,653 |
| 2026-08-31 | 16.738 | 16.785 | 16.650 | 16.738 | 16.738 | 9,356 |
| 2026-08-28 | 16.735 | 16.735 | 16.610 | 16.735 | 16.735 | 2,354,418 |
| 2026-08-27 | 16.820 | 16.875 | 16.500 | 16.778 | 16.778 | 3,183,699 |
| 2026-08-26 | 16.850 | 16.895 | 16.715 | 16.798 | 16.798 | 285,726 |
| 2026-08-25 | 16.945 | 17.005 | 16.670 | 16.980 | 16.980 | 66,214 |
| 2026-08-24 | 16.670 | 16.955 | 16.650 | 16.708 | 16.708 | 214,814 |
| 2026-08-21 | 16.625 | 16.790 | 16.625 | 16.630 | 16.630 | 141,299 |
| 2026-08-20 | 16.640 | 16.665 | 16.380 | 16.380 | 16.380 | 315,545 |
| 2026-08-19 | 16.700 | 16.765 | 16.440 | 16.723 | 16.723 | 124,721 |
| 2026-08-18 | 16.655 | 16.850 | 16.655 | 16.725 | 16.725 | 161,274 |
| 2026-08-17 | 16.840 | 16.840 | 16.715 | 16.820 | 16.820 | 55,659 |
| 2026-08-14 | 16.700 | 16.765 | 16.600 | 16.678 | 16.678 | 180,758 |
| 2026-08-13 | 16.620 | 16.865 | 16.620 | 16.685 | 16.685 | 31,819 |
| 2026-08-12 | 16.635 | 16.635 | 16.405 | 16.605 | 16.605 | 21,886 |
| 2026-08-11 | 16.480 | 16.675 | 16.480 | 16.623 | 16.623 | 6,738 |
| 2026-08-10 | 16.500 | 16.585 | 16.350 | 16.529 | 16.529 | 185,378 |
| 2026-08-07 | 16.325 | 16.545 | 16.325 | 16.420 | 16.420 | 267,085 |
| 2026-08-06 | 16.320 | 16.585 | 16.320 | 16.343 | 16.343 | 101,490 |
| 2026-08-05 | 15.900 | 16.215 | 15.900 | 15.995 | 15.995 | 261,915 |
| 2026-08-04 | 16.120 | 16.120 | 15.915 | 16.008 | 16.008 | 88,879 |
| 2026-08-03 | 16.075 | 16.075 | 15.800 | 15.905 | 15.905 | 87,157 |
| 2026-07-31 | 16.005 | 16.220 | 15.740 | 16.103 | 16.103 | 232,188 |
| 2026-07-30 | 15.690 | 16.095 | 15.565 | 15.883 | 15.883 | 252,330 |
| 2026-07-29 | 16.015 | 16.015 | 15.468 | 15.650 | 15.650 | 1,574,047 |
| 2026-07-28 | 16.275 | 16.275 | 15.965 | 16.020 | 16.020 | 1,312,407 |
Page 1 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.