Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3.920 | 3.921 | 3.853 | 3.867 | 3.273 | 4,234,235 |
| 2023-12-11 | 3.921 | 3.935 | 3.880 | 3.901 | 3.302 | 4,513,988 |
| 2023-12-08 | 3.950 | 3.959 | 3.836 | 3.886 | 3.289 | 21,791,240 |
| 2023-12-07 | 4.092 | 4.092 | 3.905 | 3.980 | 3.369 | 2,754,054 |
| 2023-12-06 | 4.165 | 4.187 | 4.096 | 4.165 | 3.525 | 34,788,832 |
| 2023-12-05 | 4.170 | 4.193 | 4.155 | 4.175 | 3.533 | 3,504,170 |
| 2023-12-04 | 4.100 | 4.169 | 4.097 | 4.116 | 3.484 | 8,507,211 |
| 2023-12-01 | 4.141 | 4.173 | 4.112 | 4.151 | 3.513 | 1,960,196 |
| 2023-11-30 | 4.195 | 4.225 | 4.117 | 4.131 | 3.496 | 6,187,577 |
| 2023-11-29 | 4.190 | 4.228 | 4.148 | 4.206 | 3.560 | 1,098,641 |
| 2023-11-28 | 4.155 | 4.199 | 4.155 | 4.187 | 3.544 | 1,621,218 |
| 2023-11-27 | 4.152 | 4.184 | 4.152 | 4.155 | 3.517 | 1,258,828 |
| 2023-11-24 | 4.140 | 4.200 | 4.140 | 4.153 | 3.515 | 805,927 |
| 2023-11-23 | 4.124 | 4.159 | 4.124 | 4.154 | 3.516 | 1,812,877 |
| 2023-11-22 | 4.103 | 4.144 | 4.103 | 4.132 | 3.497 | 2,605,625 |
| 2023-11-21 | 4.100 | 4.112 | 4.048 | 4.108 | 3.477 | 1,752,348 |
| 2023-11-20 | 4.048 | 4.129 | 4.048 | 4.102 | 3.472 | 1,701,170 |
| 2023-11-17 | 4.026 | 4.071 | 4.002 | 4.049 | 3.427 | 876,801 |
| 2023-11-16 | 4.020 | 4.084 | 4.016 | 4.038 | 3.418 | 2,275,628 |
| 2023-11-15 | 3.960 | 4.011 | 3.957 | 3.997 | 3.383 | 2,300,822 |
| 2023-11-14 | 3.914 | 3.982 | 3.914 | 3.947 | 3.340 | 5,680,614 |
| 2023-11-13 | 3.856 | 3.933 | 3.856 | 3.919 | 3.317 | 3,002,494 |
| 2023-11-10 | 3.850 | 3.900 | 3.842 | 3.856 | 3.263 | 6,591,493 |
| 2023-11-09 | 3.810 | 3.866 | 3.799 | 3.844 | 3.253 | 14,398,810 |
| 2023-11-08 | 3.790 | 3.816 | 3.737 | 3.793 | 3.210 | 8,854,540 |
| 2023-11-07 | 3.820 | 3.833 | 3.757 | 3.765 | 3.187 | 1,876,586 |
| 2023-11-06 | 3.830 | 3.837 | 3.782 | 3.818 | 3.231 | 2,659,174 |
| 2023-11-03 | 3.796 | 3.837 | 3.786 | 3.796 | 3.213 | 4,214,873 |
| 2023-11-02 | 3.800 | 3.823 | 3.728 | 3.793 | 3.210 | 22,814,400 |
| 2023-11-01 | 3.800 | 3.857 | 3.794 | 3.795 | 3.212 | 4,515,882 |
| 2023-10-31 | 3.862 | 3.917 | 3.829 | 3.861 | 3.268 | 9,213,553 |
| 2023-10-30 | 3.820 | 3.873 | 3.785 | 3.829 | 3.241 | 11,301,600 |
| 2023-10-27 | 3.838 | 3.838 | 3.696 | 3.799 | 3.215 | 7,805,826 |
| 2023-10-26 | 3.670 | 3.736 | 3.615 | 3.719 | 3.148 | 9,265,761 |
| 2023-10-25 | 3.645 | 3.645 | 3.609 | 3.632 | 3.074 | 4,218,659 |
| 2023-10-24 | 3.760 | 3.771 | 3.623 | 3.680 | 3.115 | 4,378,704 |
| 2023-10-23 | 3.821 | 3.821 | 3.743 | 3.744 | 3.169 | 2,059,899 |
| 2023-10-20 | 3.787 | 3.847 | 3.787 | 3.801 | 3.217 | 3,891,616 |
| 2023-10-19 | 3.770 | 3.855 | 3.760 | 3.825 | 3.237 | 2,149,495 |
| 2023-10-18 | 3.780 | 3.816 | 3.780 | 3.780 | 3.199 | 1,420,407 |
| 2023-10-17 | 3.774 | 3.813 | 3.774 | 3.795 | 3.212 | 8,325,657 |
| 2023-10-16 | 3.784 | 3.820 | 3.784 | 3.812 | 3.226 | 3,118,023 |
| 2023-10-13 | 3.821 | 3.852 | 3.780 | 3.836 | 3.247 | 2,949,665 |
| 2023-10-12 | 3.840 | 3.872 | 3.810 | 3.856 | 3.263 | 3,032,360 |
| 2023-10-11 | 3.810 | 3.867 | 3.767 | 3.847 | 3.256 | 2,447,891 |
| 2023-10-10 | 3.792 | 3.851 | 3.792 | 3.816 | 3.229 | 1,371,232 |
| 2023-10-09 | 3.737 | 3.823 | 3.737 | 3.778 | 3.197 | 11,831,360 |
| 2023-10-06 | 3.735 | 3.819 | 3.735 | 3.819 | 3.232 | 4,370,353 |
| 2023-10-05 | 3.748 | 3.748 | 3.706 | 3.734 | 3.160 | 3,551,464 |
| 2023-10-04 | 3.722 | 3.747 | 3.684 | 3.725 | 3.153 | 4,653,468 |
| 2023-10-03 | 3.820 | 3.830 | 3.720 | 3.722 | 3.151 | 3,645,413 |
| 2023-10-02 | 3.800 | 3.839 | 3.763 | 3.837 | 3.248 | 2,840,239 |
| 2023-09-29 | 3.780 | 3.827 | 3.776 | 3.786 | 3.204 | 3,966,700 |
| 2023-09-28 | 3.754 | 3.777 | 3.697 | 3.766 | 3.187 | 4,439,367 |
| 2023-09-27 | 3.694 | 3.763 | 3.690 | 3.716 | 3.145 | 2,021,643 |
| 2023-09-26 | 3.620 | 3.708 | 3.612 | 3.702 | 3.134 | 6,201,708 |
| 2023-09-25 | 3.669 | 3.698 | 3.606 | 3.679 | 3.114 | 1,988,129 |
| 2023-09-22 | 3.655 | 3.730 | 3.646 | 3.669 | 3.105 | 4,704,942 |
| 2023-09-21 | 3.590 | 3.660 | 3.590 | 3.655 | 3.093 | 3,217,139 |
| 2023-09-20 | 3.572 | 3.636 | 3.572 | 3.613 | 3.058 | 11,428,240 |
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.