Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.800	11.900	11.690	11.690	11.690	202
2026-10-16	11.980	12.003	11.900	12.003	12.003	212
2026-10-15	11.865	11.940	11.780	11.905	11.905	1,837,359
2026-10-14	11.815	11.965	11.800	11.910	11.910	1,402,280
2026-10-13	12.005	12.070	11.810	11.850	11.850	1,116,573
2026-10-12	11.960	12.100	11.840	11.950	11.950	112,749
2026-10-09	12.000	12.030	11.850	11.903	11.903	207,081
2026-10-08	11.775	12.020	11.700	11.960	11.960	6,972,160
2026-10-07	12.235	12.285	11.825	11.885	11.885	1,783,668
2026-10-06	12.305	12.490	12.295	12.350	12.350	161,872
2026-10-05	12.000	12.233	11.820	12.185	12.185	7,140,465
2026-10-02	12.040	12.090	11.730	11.890	11.890	1,154,262
2026-10-01	12.480	12.630	12.031	12.070	12.070	1,930,284
2026-09-30	12.708	12.800	12.568	12.568	12.568	387,413
2026-09-29	12.850	13.000	12.625	12.635	12.635	217,043
2026-09-28	13.260	13.275	12.829	12.850	12.850	376,187
2026-09-25	13.055	13.225	13.040	13.203	13.203	96,215
2026-09-24	12.980	13.065	12.870	12.930	12.930	1,920,631
2026-09-23	13.220	13.280	13.015	13.070	13.070	405,374
2026-09-22	13.200	13.300	13.005	13.025	13.025	92,723
2026-09-21	13.100	13.280	12.950	13.145	13.145	223,516
2026-09-18	13.020	13.060	12.875	12.995	12.995	1,230,182
2026-09-17	13.080	13.165	12.950	12.985	12.985	250,705
2026-09-16	13.290	13.350	13.080	13.130	13.130	1,490,620
2026-09-15	13.120	13.300	13.008	13.160	13.160	2,426,004
2026-09-14	13.315	13.405	13.040	13.175	13.175	3,472,654
2026-09-11	13.290	13.430	13.273	13.318	13.318	327,598
2026-09-10	13.200	13.305	13.025	13.238	13.238	1,587,222
2026-09-09	13.235	13.240	12.840	13.115	13.115	853,183
2026-09-08	13.400	13.560	13.170	13.335	13.335	4,626,550
2026-09-07	13.555	13.555	13.420	13.460	13.460	2,647,366
2026-09-04	13.550	13.550	13.270	13.463	13.463	854,310
2026-09-03	13.280	13.525	13.240	13.403	13.403	1,262,567
2026-09-02	13.080	13.280	12.835	13.210	13.210	245,134
2026-09-01	13.145	13.210	12.950	13.080	13.080	635,967
2026-08-28	13.195	13.255	13.080	13.100	13.100	457,366
2026-08-27	13.230	13.275	13.080	13.108	13.108	203,828
2026-08-26	13.245	13.350	13.155	13.205	13.205	283,169
2026-08-25	13.300	13.450	13.150	13.205	13.205	653,066
2026-08-24	12.970	13.280	12.955	13.265	13.265	1,694,447
2026-08-21	12.835	13.015	12.800	12.925	12.925	667,472
2026-08-20	12.735	12.978	12.660	12.958	12.958	235,208
2026-08-19	13.010	13.010	12.675	12.730	12.730	537,574
2026-08-18	12.925	13.050	12.920	12.960	12.960	269,955
2026-08-17	12.990	13.035	12.805	12.970	12.970	717,073
2026-08-14	12.960	12.985	12.805	12.910	12.910	1,513,123
2026-08-13	12.950	13.045	12.755	12.943	12.943	425,669
2026-08-12	12.935	12.935	12.760	12.780	12.780	2,536,445
2026-08-11	12.995	12.998	12.860	12.945	12.945	1,180,932
2026-08-10	12.810	12.950	12.773	12.940	12.940	1,543,678
2026-08-07	13.010	13.010	12.810	12.940	12.940	155,818
2026-08-06	12.850	13.010	12.760	12.935	12.935	156,152
2026-08-05	12.680	12.765	12.490	12.650	12.650	1,622,322
2026-08-04	12.595	12.645	12.405	12.579	12.579	635,540
2026-08-03	12.690	12.900	12.450	12.665	12.665	1,913,104
2026-07-31	12.500	12.670	12.400	12.663	12.663	553,823
2026-07-30	12.300	12.560	12.190	12.488	12.488	1,896,879
2026-07-29	13.010	13.024	12.255	12.305	12.305	1,341,667
2026-07-28	13.440	13.500	13.160	13.195	13.195	4,668,258
2026-07-27	13.300	13.535	13.280	13.290	13.290	9,938,050

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.2690 EUR
2025-11-05	0.1360 EUR
2025-04-22	0.2320 EUR
2024-11-05	0.1205 EUR
2024-03-28	0.3174 EUR
2023-04-06	0.1868 EUR
2022-04-14	0.1185 EUR
2021-05-20	0.0217 EUR
2020-04-09	0.0567 EUR
2019-04-11	0.0810 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.