Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 4.380 | 4.440 | 4.342 | 4.434 | 3.753 | 9,000,987 |
| 2024-03-07 | 4.400 | 4.437 | 4.311 | 4.391 | 3.716 | 6,272,646 |
| 2024-03-06 | 4.328 | 4.434 | 4.328 | 4.398 | 3.722 | 24,125,061 |
| 2024-03-05 | 4.290 | 4.338 | 4.252 | 4.290 | 3.631 | 11,158,750 |
| 2024-03-04 | 4.276 | 4.319 | 4.251 | 4.295 | 3.635 | 9,676,650 |
| 2024-03-01 | 4.200 | 4.276 | 4.172 | 4.269 | 3.613 | 21,547,811 |
| 2024-02-29 | 4.195 | 4.230 | 4.157 | 4.170 | 3.529 | 15,552,620 |
| 2024-02-28 | 4.154 | 4.201 | 4.154 | 4.180 | 3.538 | 4,239,949 |
| 2024-02-27 | 4.123 | 4.220 | 4.123 | 4.160 | 3.521 | 6,049,050 |
| 2024-02-26 | 4.100 | 4.170 | 4.090 | 4.144 | 3.507 | 3,936,111 |
| 2024-02-23 | 4.090 | 4.112 | 4.067 | 4.105 | 3.474 | 5,571,206 |
| 2024-02-22 | 4.140 | 4.194 | 4.052 | 4.118 | 3.485 | 6,773,937 |
| 2024-02-21 | 4.080 | 4.140 | 4.072 | 4.109 | 3.478 | 8,901,127 |
| 2024-02-20 | 4.040 | 4.101 | 4.033 | 4.067 | 3.442 | 3,849,818 |
| 2024-02-19 | 4.000 | 4.045 | 3.977 | 4.038 | 3.418 | 4,713,735 |
| 2024-02-16 | 3.981 | 4.002 | 3.956 | 3.970 | 3.360 | 2,270,326 |
| 2024-02-15 | 3.995 | 4.028 | 3.939 | 3.973 | 3.363 | 9,471,187 |
| 2024-02-14 | 4.000 | 4.041 | 3.983 | 3.991 | 3.378 | 8,470,347 |
| 2024-02-13 | 3.940 | 4.027 | 3.904 | 3.916 | 3.315 | 3,007,787 |
| 2024-02-12 | 3.935 | 3.960 | 3.890 | 3.916 | 3.314 | 8,641,578 |
| 2024-02-09 | 3.920 | 3.973 | 3.918 | 3.927 | 3.324 | 1,842,302 |
| 2024-02-08 | 3.935 | 3.980 | 3.916 | 3.964 | 3.355 | 2,146,947 |
| 2024-02-07 | 3.930 | 3.948 | 3.884 | 3.904 | 3.304 | 3,902,223 |
| 2024-02-06 | 3.950 | 4.046 | 3.891 | 3.970 | 3.360 | 5,801,197 |
| 2024-02-05 | 3.946 | 3.964 | 3.872 | 3.908 | 3.308 | 11,367,450 |
| 2024-02-02 | 3.973 | 3.973 | 3.808 | 3.819 | 3.232 | 18,437,930 |
| 2024-02-01 | 3.945 | 3.991 | 3.888 | 3.943 | 3.337 | 9,578,458 |
| 2024-01-31 | 4.000 | 4.020 | 3.945 | 3.954 | 3.347 | 4,719,004 |
| 2024-01-30 | 3.860 | 3.977 | 3.853 | 3.964 | 3.355 | 5,685,100 |
| 2024-01-29 | 3.877 | 3.877 | 3.840 | 3.863 | 3.269 | 7,543,917 |
| 2024-01-26 | 3.850 | 3.876 | 3.841 | 3.855 | 3.263 | 3,186,306 |
| 2024-01-25 | 3.860 | 3.868 | 3.782 | 3.846 | 3.255 | 2,827,753 |
| 2024-01-24 | 3.930 | 3.941 | 3.897 | 3.929 | 3.325 | 4,849,875 |
| 2024-01-23 | 3.930 | 3.930 | 3.884 | 3.904 | 3.305 | 1,651,979 |
| 2024-01-22 | 3.872 | 3.922 | 3.865 | 3.913 | 3.312 | 1,422,256 |
| 2024-01-19 | 3.858 | 3.858 | 3.826 | 3.837 | 3.248 | 1,254,724 |
| 2024-01-18 | 3.860 | 3.868 | 3.813 | 3.830 | 3.242 | 1,898,690 |
| 2024-01-17 | 3.897 | 3.897 | 3.811 | 3.829 | 3.240 | 3,687,951 |
| 2024-01-16 | 3.918 | 3.918 | 3.865 | 3.900 | 3.301 | 2,717,024 |
| 2024-01-15 | 3.939 | 3.939 | 3.880 | 3.927 | 3.324 | 4,295,904 |
| 2024-01-12 | 3.933 | 3.946 | 3.878 | 3.913 | 3.312 | 3,205,555 |
| 2024-01-11 | 3.903 | 3.935 | 3.881 | 3.898 | 3.299 | 6,372,595 |
| 2024-01-10 | 3.933 | 3.933 | 3.866 | 3.906 | 3.306 | 8,062,297 |
| 2024-01-09 | 4.007 | 4.007 | 3.897 | 3.908 | 3.308 | 4,552,187 |
| 2024-01-08 | 4.006 | 4.078 | 4.006 | 4.049 | 3.427 | 3,792,771 |
| 2024-01-05 | 3.970 | 4.041 | 3.926 | 4.012 | 3.395 | 6,098,523 |
| 2024-01-04 | 3.900 | 3.956 | 3.852 | 3.955 | 3.347 | 5,103,741 |
| 2024-01-03 | 3.840 | 3.893 | 3.830 | 3.891 | 3.293 | 6,755,176 |
| 2024-01-02 | 3.765 | 3.834 | 3.741 | 3.827 | 3.239 | 4,864,834 |
| 2023-12-29 | 3.709 | 3.860 | 3.709 | 3.721 | 3.149 | 430,747 |
| 2023-12-28 | 3.732 | 3.732 | 3.700 | 3.721 | 3.149 | 970,596 |
| 2023-12-27 | 3.704 | 3.744 | 3.704 | 3.733 | 3.159 | 1,878,701 |
| 2023-12-22 | 3.730 | 3.762 | 3.680 | 3.731 | 3.158 | 8,067,290 |
| 2023-12-21 | 3.720 | 3.754 | 3.705 | 3.737 | 3.163 | 5,120,704 |
| 2023-12-20 | 3.710 | 3.746 | 3.698 | 3.719 | 3.147 | 3,697,013 |
| 2023-12-19 | 3.749 | 3.749 | 3.707 | 3.741 | 3.166 | 7,434,677 |
| 2023-12-18 | 3.730 | 3.781 | 3.722 | 3.762 | 3.184 | 6,714,658 |
| 2023-12-15 | 3.800 | 3.816 | 3.666 | 3.740 | 3.165 | 11,589,630 |
| 2023-12-14 | 3.863 | 3.882 | 3.745 | 3.809 | 3.224 | 10,406,430 |
| 2023-12-13 | 3.897 | 3.897 | 3.853 | 3.864 | 3.270 | 10,043,720 |
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.