Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3.554 | 3.586 | 3.550 | 3.578 | 3.028 | 1,568,965 |
| 2023-09-18 | 3.580 | 3.580 | 3.538 | 3.554 | 3.008 | 2,250,353 |
| 2023-09-15 | 3.617 | 3.617 | 3.520 | 3.564 | 3.016 | 1,953,300 |
| 2023-09-14 | 3.598 | 3.614 | 3.526 | 3.598 | 3.045 | 2,645,188 |
| 2023-09-13 | 3.609 | 3.609 | 3.533 | 3.542 | 2.998 | 1,663,428 |
| 2023-09-12 | 3.606 | 3.606 | 3.579 | 3.594 | 3.042 | 1,936,540 |
| 2023-09-11 | 3.590 | 3.599 | 3.557 | 3.591 | 3.040 | 4,427,773 |
| 2023-09-08 | 3.564 | 3.564 | 3.494 | 3.547 | 3.002 | 4,310,762 |
| 2023-09-07 | 3.590 | 3.596 | 3.504 | 3.584 | 3.033 | 3,732,299 |
| 2023-09-06 | 3.610 | 3.638 | 3.558 | 3.591 | 3.039 | 2,186,773 |
| 2023-09-05 | 3.674 | 3.674 | 3.599 | 3.643 | 3.083 | 3,191,970 |
| 2023-09-04 | 3.705 | 3.705 | 3.633 | 3.684 | 3.118 | 3,096,689 |
| 2023-09-01 | 3.750 | 3.750 | 3.678 | 3.706 | 3.137 | 6,974,801 |
| 2023-08-31 | 3.870 | 3.873 | 3.728 | 3.819 | 3.232 | 3,914,098 |
| 2023-08-30 | 3.867 | 3.903 | 3.867 | 3.886 | 3.289 | 2,383,283 |
| 2023-08-29 | 3.835 | 3.869 | 3.835 | 3.858 | 3.265 | 2,228,351 |
| 2023-08-25 | 3.819 | 3.825 | 3.778 | 3.785 | 3.204 | 921,892 |
| 2023-08-24 | 3.800 | 3.816 | 3.778 | 3.794 | 3.211 | 120,301 |
| 2023-08-23 | 3.837 | 3.839 | 3.762 | 3.762 | 3.184 | 1,352,205 |
| 2023-08-22 | 3.838 | 3.838 | 3.800 | 3.807 | 3.222 | 848,740 |
| 2023-08-21 | 3.786 | 3.853 | 3.786 | 3.791 | 3.208 | 3,754,212 |
| 2023-08-18 | 3.768 | 3.810 | 3.768 | 3.785 | 3.203 | 3,665,175 |
| 2023-08-17 | 3.770 | 3.828 | 3.754 | 3.828 | 3.240 | 2,042,555 |
| 2023-08-16 | 3.780 | 3.816 | 3.768 | 3.774 | 3.194 | 3,663,036 |
| 2023-08-15 | 3.830 | 3.830 | 3.791 | 3.814 | 3.228 | 1,043,492 |
| 2023-08-14 | 3.813 | 3.853 | 3.813 | 3.827 | 3.239 | 1,176,011 |
| 2023-08-11 | 3.809 | 3.860 | 3.809 | 3.838 | 3.249 | 3,108,234 |
| 2023-08-10 | 3.788 | 3.833 | 3.788 | 3.809 | 3.224 | 3,636,571 |
| 2023-08-09 | 3.780 | 3.794 | 3.750 | 3.781 | 3.200 | 2,646,953 |
| 2023-08-08 | 3.740 | 3.780 | 3.685 | 3.739 | 3.165 | 2,083,872 |
| 2023-08-07 | 3.742 | 3.800 | 3.741 | 3.793 | 3.210 | 2,683,442 |
| 2023-08-04 | 3.740 | 3.757 | 3.720 | 3.742 | 3.167 | 3,221,143 |
| 2023-08-03 | 3.620 | 3.731 | 3.610 | 3.730 | 3.157 | 4,991,499 |
| 2023-08-02 | 3.637 | 3.637 | 3.584 | 3.608 | 3.054 | 2,198,795 |
| 2023-08-01 | 3.670 | 3.705 | 3.642 | 3.667 | 3.103 | 6,956,075 |
| 2023-07-31 | 3.716 | 3.716 | 3.653 | 3.669 | 3.105 | 9,253,755 |
| 2023-07-28 | 3.800 | 3.861 | 3.691 | 3.769 | 3.190 | 10,857,680 |
| 2023-07-27 | 3.837 | 3.839 | 3.746 | 3.760 | 3.182 | 4,750,347 |
| 2023-07-26 | 3.800 | 3.860 | 3.769 | 3.801 | 3.217 | 3,354,205 |
| 2023-07-25 | 3.800 | 3.832 | 3.793 | 3.826 | 3.238 | 4,085,068 |
| 2023-07-24 | 3.720 | 3.789 | 3.682 | 3.723 | 3.151 | 2,358,375 |
| 2023-07-21 | 3.838 | 3.838 | 3.773 | 3.814 | 3.228 | 10,877,720 |
| 2023-07-20 | 3.820 | 3.879 | 3.807 | 3.831 | 3.243 | 4,062,317 |
| 2023-07-19 | 3.855 | 3.868 | 3.780 | 3.789 | 3.207 | 3,656,166 |
| 2023-07-18 | 3.830 | 3.859 | 3.800 | 3.858 | 3.265 | 2,016,241 |
| 2023-07-17 | 3.782 | 3.839 | 3.782 | 3.827 | 3.239 | 1,515,532 |
| 2023-07-14 | 3.798 | 3.847 | 3.798 | 3.800 | 3.216 | 2,197,877 |
| 2023-07-13 | 3.786 | 3.834 | 3.786 | 3.811 | 3.226 | 6,089,504 |
| 2023-07-12 | 3.789 | 3.827 | 3.789 | 3.820 | 3.233 | 2,046,660 |
| 2023-07-11 | 3.710 | 3.794 | 3.694 | 3.778 | 3.198 | 4,344,984 |
| 2023-07-10 | 3.692 | 3.709 | 3.680 | 3.687 | 3.121 | 2,139,917 |
| 2023-07-07 | 3.650 | 3.717 | 3.650 | 3.661 | 3.099 | 4,964,820 |
| 2023-07-06 | 3.660 | 3.689 | 3.632 | 3.670 | 3.106 | 3,774,238 |
| 2023-07-05 | 3.710 | 3.719 | 3.662 | 3.691 | 3.124 | 2,706,957 |
| 2023-07-04 | 3.795 | 3.834 | 3.706 | 3.720 | 3.148 | 12,545,210 |
| 2023-07-03 | 3.800 | 3.826 | 3.783 | 3.821 | 3.234 | 8,159,059 |
| 2023-06-30 | 3.786 | 3.830 | 3.786 | 3.806 | 3.221 | 4,214,593 |
| 2023-06-29 | 3.724 | 3.787 | 3.724 | 3.782 | 3.201 | 1,390,082 |
| 2023-06-28 | 3.716 | 3.750 | 3.666 | 3.682 | 3.116 | 6,096,030 |
| 2023-06-27 | 3.671 | 3.738 | 3.671 | 3.705 | 3.136 | 5,714,118 |
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.