Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5.010 | 5.218 | 5.010 | 5.188 | 4.698 | 697,876 |
| 2024-06-05 | 5.076 | 5.076 | 4.980 | 5.042 | 4.566 | 486,183 |
| 2024-06-04 | 5.294 | 5.294 | 5.004 | 5.032 | 4.557 | 251,244 |
| 2024-06-03 | 5.270 | 5.320 | 5.270 | 5.289 | 4.790 | 189,658 |
| 2024-05-31 | 5.228 | 5.288 | 5.228 | 5.270 | 4.772 | 17,966,730 |
| 2024-05-30 | 5.114 | 5.258 | 5.114 | 5.126 | 4.642 | 11,844,350 |
| 2024-05-29 | 5.110 | 5.210 | 5.110 | 5.138 | 4.653 | 259,058 |
| 2024-05-28 | 5.110 | 5.178 | 5.110 | 5.178 | 4.689 | 1,859,724 |
| 2024-05-24 | 5.051 | 5.128 | 5.026 | 5.112 | 4.629 | 471,153 |
| 2024-05-23 | 5.056 | 5.104 | 5.056 | 5.064 | 4.586 | 166,601 |
| 2024-05-22 | 5.051 | 5.086 | 5.034 | 5.044 | 4.567 | 2,977,095 |
| 2024-05-21 | 4.988 | 5.052 | 4.966 | 5.052 | 4.575 | 291,561 |
| 2024-05-20 | 4.889 | 4.986 | 4.889 | 4.986 | 4.515 | 710,901 |
| 2024-05-17 | 4.820 | 4.897 | 4.820 | 4.887 | 4.425 | 1,435,076 |
| 2024-05-16 | 4.880 | 4.924 | 4.822 | 4.822 | 4.366 | 285,120 |
| 2024-05-15 | 4.928 | 4.990 | 4.841 | 4.937 | 4.471 | 1,025,050 |
| 2024-05-14 | 4.926 | 4.968 | 4.890 | 4.956 | 4.488 | 257,467 |
| 2024-05-13 | 4.888 | 4.950 | 4.888 | 4.925 | 4.460 | 683,875 |
| 2024-05-10 | 4.879 | 4.945 | 4.879 | 4.927 | 4.462 | 9,764,181 |
| 2024-05-09 | 4.938 | 5.000 | 4.855 | 4.873 | 4.413 | 2,746,508 |
| 2024-05-08 | 4.930 | 4.960 | 4.884 | 4.886 | 4.424 | 8,886,797 |
| 2024-05-07 | 4.880 | 4.939 | 4.867 | 4.897 | 4.434 | 226,748 |
| 2024-05-03 | 4.985 | 4.985 | 4.748 | 4.805 | 4.351 | 525,588 |
| 2024-05-02 | 5.040 | 5.048 | 4.925 | 4.981 | 4.510 | 969,880 |
| 2024-05-01 | 4.952 | 4.952 | 4.952 | 4.952 | 4.484 | 226,787 |
| 2024-04-30 | 5.042 | 5.042 | 4.860 | 5.028 | 4.553 | 20,445,391 |
| 2024-04-29 | 5.200 | 5.220 | 5.088 | 5.132 | 4.647 | 376,408 |
| 2024-04-26 | 5.028 | 5.120 | 5.022 | 5.067 | 4.588 | 6,282,788 |
| 2024-04-25 | 4.974 | 5.080 | 4.974 | 5.031 | 4.556 | 15,653,120 |
| 2024-04-24 | 4.922 | 4.953 | 4.907 | 4.943 | 4.476 | 2,147,711 |
| 2024-04-23 | 4.859 | 4.955 | 4.796 | 4.944 | 4.477 | 21,606,551 |
| 2024-04-22 | 4.840 | 4.864 | 4.808 | 4.857 | 4.398 | 1,498,175 |
| 2024-04-19 | 4.730 | 4.808 | 4.730 | 4.791 | 4.338 | 4,546,987 |
| 2024-04-18 | 4.730 | 4.825 | 4.713 | 4.730 | 4.283 | 1,593,793 |
| 2024-04-17 | 4.640 | 4.723 | 4.640 | 4.694 | 4.250 | 1,129,781 |
| 2024-04-16 | 4.651 | 4.676 | 4.608 | 4.620 | 4.184 | 1,502,138 |
| 2024-04-15 | 4.643 | 4.736 | 4.610 | 4.699 | 4.255 | 2,933,800 |
| 2024-04-12 | 4.646 | 4.684 | 4.625 | 4.668 | 4.227 | 8,090,324 |
| 2024-04-11 | 4.805 | 4.805 | 4.630 | 4.672 | 4.231 | 4,234,673 |
| 2024-04-10 | 4.754 | 4.816 | 4.698 | 4.800 | 4.346 | 2,768,080 |
| 2024-04-09 | 4.800 | 4.804 | 4.717 | 4.743 | 4.295 | 2,727,206 |
| 2024-04-08 | 4.660 | 4.776 | 4.653 | 4.682 | 4.240 | 1,638,627 |
| 2024-04-05 | 4.588 | 4.674 | 4.588 | 4.649 | 4.210 | 4,177,794 |
| 2024-04-04 | 4.590 | 4.789 | 4.590 | 4.646 | 4.207 | 20,005,840 |
| 2024-04-03 | 4.564 | 4.610 | 4.540 | 4.588 | 4.154 | 2,521,762 |
| 2024-04-02 | 4.558 | 4.585 | 4.522 | 4.576 | 4.143 | 4,375,704 |
| 2024-03-28 | 4.510 | 4.560 | 4.476 | 4.514 | 4.088 | 3,283,364 |
| 2024-03-27 | 4.840 | 4.890 | 4.834 | 4.860 | 4.113 | 1,448,949 |
| 2024-03-26 | 4.790 | 4.840 | 4.790 | 4.830 | 4.088 | 16,084,610 |
| 2024-03-25 | 4.740 | 4.800 | 4.714 | 4.797 | 4.060 | 3,043,523 |
| 2024-03-22 | 4.760 | 4.767 | 4.713 | 4.757 | 4.026 | 4,960,588 |
| 2024-03-21 | 4.740 | 4.756 | 4.698 | 4.754 | 4.024 | 4,678,748 |
| 2024-03-20 | 4.690 | 4.738 | 4.676 | 4.729 | 4.002 | 3,501,606 |
| 2024-03-19 | 4.589 | 4.670 | 4.589 | 4.642 | 3.929 | 41,039,301 |
| 2024-03-18 | 4.490 | 4.591 | 4.484 | 4.587 | 3.882 | 3,861,221 |
| 2024-03-15 | 4.402 | 4.505 | 4.402 | 4.501 | 3.810 | 11,642,650 |
| 2024-03-14 | 4.450 | 4.460 | 4.372 | 4.383 | 3.710 | 2,864,747 |
| 2024-03-13 | 4.420 | 4.486 | 4.417 | 4.454 | 3.770 | 5,097,787 |
| 2024-03-12 | 4.410 | 4.445 | 4.393 | 4.426 | 3.746 | 12,737,900 |
| 2024-03-11 | 4.380 | 4.412 | 4.348 | 4.393 | 3.718 | 4,651,903 |
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.