Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.406 | 5.498 | 5.406 | 5.460 | 4.944 | 267,453 |
| 2024-08-29 | 5.405 | 5.480 | 5.405 | 5.405 | 4.894 | 425,556 |
| 2024-08-28 | 5.420 | 5.474 | 5.380 | 5.449 | 4.934 | 17,731 |
| 2024-08-27 | 5.376 | 5.436 | 5.376 | 5.434 | 4.921 | 50,658 |
| 2024-08-23 | 5.324 | 5.394 | 5.316 | 5.350 | 4.845 | 572,837 |
| 2024-08-22 | 5.310 | 5.348 | 5.310 | 5.339 | 4.835 | 121,378 |
| 2024-08-21 | 5.274 | 5.360 | 5.200 | 5.294 | 4.794 | 181,539 |
| 2024-08-20 | 5.370 | 5.376 | 5.276 | 5.322 | 4.819 | 63,736 |
| 2024-08-19 | 5.282 | 5.358 | 5.282 | 5.328 | 4.825 | 258,677 |
| 2024-08-16 | 5.300 | 5.330 | 5.250 | 5.294 | 4.794 | 130,741 |
| 2024-08-15 | 5.132 | 5.298 | 5.032 | 5.181 | 4.691 | 424,161 |
| 2024-08-14 | 5.110 | 5.140 | 5.052 | 5.107 | 4.624 | 525,613 |
| 2024-08-13 | 5.051 | 5.074 | 4.930 | 5.029 | 4.554 | 146,171 |
| 2024-08-12 | 5.030 | 5.032 | 4.970 | 4.991 | 4.519 | 1,199,487 |
| 2024-08-09 | 5.000 | 5.016 | 4.938 | 4.975 | 4.505 | 579,369 |
| 2024-08-08 | 4.914 | 4.963 | 4.851 | 4.891 | 4.429 | 56,691 |
| 2024-08-07 | 4.863 | 4.994 | 4.759 | 4.864 | 4.404 | 78,480 |
| 2024-08-06 | 4.864 | 4.864 | 4.722 | 4.822 | 4.366 | 3,433,445 |
| 2024-08-05 | 4.670 | 4.819 | 4.530 | 4.764 | 4.314 | 5,428,262 |
| 2024-08-02 | 5.106 | 5.128 | 4.858 | 4.975 | 4.505 | 341,777 |
| 2024-08-01 | 5.400 | 5.408 | 5.164 | 5.254 | 4.758 | 1,782,324 |
| 2024-07-31 | 5.420 | 5.484 | 5.230 | 5.295 | 4.795 | 307,020 |
| 2024-07-30 | 5.382 | 5.446 | 5.328 | 5.379 | 4.871 | 587,956 |
| 2024-07-29 | 5.466 | 5.466 | 5.338 | 5.415 | 4.904 | 165,467 |
| 2024-07-26 | 5.484 | 5.484 | 5.392 | 5.392 | 4.883 | 38,298 |
| 2024-07-25 | 5.510 | 5.510 | 5.372 | 5.412 | 4.901 | 909,601 |
| 2024-07-24 | 5.551 | 5.602 | 5.500 | 5.530 | 5.008 | 825,302 |
| 2024-07-23 | 5.578 | 5.578 | 5.502 | 5.558 | 5.033 | 187,970 |
| 2024-07-22 | 5.466 | 5.548 | 5.466 | 5.523 | 5.001 | 2,810,214 |
| 2024-07-19 | 5.445 | 5.450 | 5.376 | 5.448 | 4.933 | 122,222 |
| 2024-07-18 | 5.376 | 5.462 | 5.376 | 5.431 | 4.918 | 417,657 |
| 2024-07-17 | 5.290 | 5.376 | 5.262 | 5.354 | 4.848 | 450,272 |
| 2024-07-16 | 5.188 | 5.297 | 5.186 | 5.204 | 4.712 | 3,916,309 |
| 2024-07-15 | 5.180 | 5.266 | 5.156 | 5.238 | 4.743 | 200,619 |
| 2024-07-12 | 5.190 | 5.226 | 5.181 | 5.222 | 4.729 | 1,879,385 |
| 2024-07-11 | 5.200 | 5.210 | 5.084 | 5.140 | 4.654 | 267,360 |
| 2024-07-10 | 5.100 | 5.196 | 5.062 | 5.108 | 4.625 | 96,084 |
| 2024-07-09 | 5.080 | 5.118 | 5.042 | 5.092 | 4.611 | 74,380 |
| 2024-07-08 | 5.036 | 5.168 | 5.036 | 5.107 | 4.624 | 1,008,630 |
| 2024-07-05 | 5.061 | 5.130 | 5.016 | 5.044 | 4.567 | 93,757 |
| 2024-07-04 | 5.051 | 5.133 | 5.030 | 5.116 | 4.633 | 52,568 |
| 2024-07-03 | 4.992 | 5.056 | 4.992 | 5.037 | 4.561 | 398,807 |
| 2024-07-02 | 5.000 | 5.038 | 4.960 | 4.989 | 4.518 | 190,036 |
| 2024-07-01 | 5.051 | 5.120 | 4.995 | 5.082 | 4.602 | 884,326 |
| 2024-06-28 | 4.995 | 4.999 | 4.936 | 4.944 | 4.477 | 135,354 |
| 2024-06-27 | 4.947 | 4.967 | 4.925 | 4.928 | 4.462 | 107,868 |
| 2024-06-26 | 5.000 | 5.036 | 4.928 | 4.949 | 4.482 | 204,403 |
| 2024-06-25 | 5.018 | 5.068 | 4.940 | 5.010 | 4.537 | 1,035,179 |
| 2024-06-24 | 5.008 | 5.016 | 4.946 | 4.969 | 4.500 | 70,633 |
| 2024-06-21 | 5.071 | 5.108 | 4.904 | 5.016 | 4.542 | 625,453 |
| 2024-06-20 | 5.030 | 5.100 | 5.030 | 5.045 | 4.568 | 3,252,711 |
| 2024-06-19 | 5.051 | 5.074 | 4.975 | 5.050 | 4.573 | 125,482 |
| 2024-06-18 | 4.930 | 5.002 | 4.915 | 4.997 | 4.525 | 195,368 |
| 2024-06-17 | 4.900 | 4.938 | 4.850 | 4.861 | 4.401 | 54,502 |
| 2024-06-14 | 4.979 | 4.979 | 4.782 | 4.875 | 4.414 | 527,904 |
| 2024-06-13 | 5.051 | 5.100 | 4.965 | 5.074 | 4.595 | 112,596 |
| 2024-06-12 | 5.160 | 5.160 | 5.052 | 5.142 | 4.656 | 661,320 |
| 2024-06-11 | 5.251 | 5.270 | 5.050 | 5.074 | 4.595 | 721,565 |
| 2024-06-10 | 5.220 | 5.270 | 5.190 | 5.246 | 4.751 | 451,572 |
| 2024-06-07 | 5.166 | 5.268 | 5.152 | 5.227 | 4.733 | 312,652 |
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.