Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 3.630 | 3.651 | 3.572 | 3.628 | 3.071 | 6,025,389 |
| 2023-06-23 | 3.700 | 3.703 | 3.631 | 3.650 | 3.089 | 5,559,684 |
| 2023-06-22 | 3.730 | 3.754 | 3.696 | 3.713 | 3.143 | 3,922,334 |
| 2023-06-21 | 3.733 | 3.818 | 3.710 | 3.783 | 3.202 | 7,588,082 |
| 2023-06-20 | 3.702 | 3.760 | 3.702 | 3.744 | 3.169 | 4,694,632 |
| 2023-06-19 | 3.740 | 3.781 | 3.729 | 3.748 | 3.172 | 4,453,335 |
| 2023-06-16 | 3.700 | 3.795 | 3.654 | 3.718 | 3.147 | 6,422,793 |
| 2023-06-15 | 3.665 | 3.700 | 3.624 | 3.697 | 3.129 | 6,366,993 |
| 2023-06-14 | 3.595 | 3.674 | 3.581 | 3.652 | 3.091 | 10,523,110 |
| 2023-06-13 | 3.608 | 3.628 | 3.551 | 3.613 | 3.058 | 5,308,144 |
| 2023-06-12 | 3.592 | 3.634 | 3.580 | 3.619 | 3.063 | 1,651,687 |
| 2023-06-09 | 3.640 | 3.656 | 3.572 | 3.634 | 3.076 | 8,166,561 |
| 2023-06-08 | 3.637 | 3.684 | 3.637 | 3.647 | 3.086 | 3,069,923 |
| 2023-06-07 | 3.600 | 3.638 | 3.587 | 3.613 | 3.058 | 1,130,104 |
| 2023-06-06 | 3.589 | 3.609 | 3.571 | 3.608 | 3.054 | 2,784,011 |
| 2023-06-05 | 3.617 | 3.689 | 3.598 | 3.610 | 3.055 | 3,799,252 |
| 2023-06-02 | 3.570 | 3.642 | 3.568 | 3.610 | 3.055 | 3,882,393 |
| 2023-06-01 | 3.462 | 3.563 | 3.462 | 3.547 | 3.002 | 3,275,379 |
| 2023-05-31 | 3.472 | 3.546 | 3.425 | 3.427 | 2.901 | 20,452,250 |
| 2023-05-30 | 3.536 | 3.641 | 3.536 | 3.537 | 2.994 | 8,014,478 |
| 2023-05-26 | 3.505 | 3.578 | 3.489 | 3.547 | 3.002 | 2,762,695 |
| 2023-05-25 | 3.520 | 3.540 | 3.479 | 3.504 | 2.965 | 3,478,055 |
| 2023-05-24 | 3.480 | 3.485 | 3.433 | 3.438 | 2.910 | 1,835,928 |
| 2023-05-23 | 3.476 | 3.510 | 3.460 | 3.476 | 2.942 | 3,218,358 |
| 2023-05-22 | 3.395 | 3.477 | 3.395 | 3.401 | 2.879 | 1,550,902 |
| 2023-05-19 | 3.405 | 3.450 | 3.386 | 3.409 | 2.885 | 6,525,437 |
| 2023-05-18 | 3.420 | 3.428 | 3.401 | 3.411 | 2.887 | 1,689,214 |
| 2023-05-17 | 3.310 | 3.385 | 3.308 | 3.369 | 2.851 | 1,748,531 |
| 2023-05-16 | 3.350 | 3.360 | 3.330 | 3.339 | 2.826 | 1,154,331 |
| 2023-05-15 | 3.390 | 3.390 | 3.339 | 3.353 | 2.838 | 2,534,941 |
| 2023-05-12 | 3.344 | 3.377 | 3.344 | 3.354 | 2.839 | 5,139,421 |
| 2023-05-11 | 3.326 | 3.349 | 3.291 | 3.334 | 2.822 | 13,085,780 |
| 2023-05-10 | 3.383 | 3.383 | 3.325 | 3.376 | 2.858 | 1,501,510 |
| 2023-05-09 | 3.300 | 3.347 | 3.290 | 3.305 | 2.797 | 10,156,860 |
| 2023-05-05 | 3.185 | 3.269 | 3.162 | 3.169 | 2.682 | 4,202,075 |
| 2023-05-04 | 3.180 | 3.210 | 3.138 | 3.171 | 2.684 | 2,182,924 |
| 2023-05-03 | 3.298 | 3.298 | 3.193 | 3.220 | 2.725 | 5,178,416 |
| 2023-05-02 | 3.384 | 3.384 | 3.261 | 3.267 | 2.765 | 8,657,153 |
| 2023-04-28 | 3.550 | 3.550 | 3.345 | 3.391 | 2.870 | 11,432,510 |
| 2023-04-27 | 3.450 | 3.549 | 3.436 | 3.542 | 2.998 | 5,945,690 |
| 2023-04-26 | 3.452 | 3.474 | 3.383 | 3.452 | 2.922 | 4,073,100 |
| 2023-04-25 | 3.526 | 3.574 | 3.472 | 3.494 | 2.957 | 6,670,092 |
| 2023-04-24 | 3.570 | 3.572 | 3.535 | 3.554 | 3.008 | 4,568,398 |
| 2023-04-21 | 3.619 | 3.633 | 3.568 | 3.610 | 3.056 | 4,882,608 |
| 2023-04-20 | 3.680 | 3.795 | 3.640 | 3.646 | 3.086 | 20,763,990 |
| 2023-04-19 | 3.616 | 3.660 | 3.583 | 3.647 | 3.086 | 1,950,350 |
| 2023-04-18 | 3.549 | 3.619 | 3.549 | 3.601 | 3.048 | 54,140,512 |
| 2023-04-17 | 3.560 | 3.582 | 3.502 | 3.582 | 3.032 | 43,135,719 |
| 2023-04-14 | 3.455 | 3.542 | 3.424 | 3.542 | 2.998 | 2,649,238 |
| 2023-04-13 | 3.450 | 3.509 | 3.389 | 3.482 | 2.947 | 2,771,053 |
| 2023-04-12 | 3.513 | 3.513 | 3.463 | 3.495 | 2.958 | 4,163,063 |
| 2023-04-11 | 3.542 | 3.542 | 3.450 | 3.450 | 2.920 | 1,453,910 |
| 2023-04-06 | 3.458 | 3.511 | 3.425 | 3.493 | 2.956 | 4,503,588 |
| 2023-04-05 | 3.618 | 3.618 | 3.558 | 3.579 | 2.871 | 4,593,129 |
| 2023-04-04 | 3.653 | 3.653 | 3.592 | 3.598 | 2.887 | 2,314,294 |
| 2023-04-03 | 3.655 | 3.655 | 3.594 | 3.625 | 2.908 | 2,411,362 |
| 2023-03-31 | 3.592 | 3.656 | 3.575 | 3.584 | 2.875 | 3,077,693 |
| 2023-03-30 | 3.650 | 3.676 | 3.626 | 3.652 | 2.930 | 2,374,793 |
| 2023-03-29 | 3.555 | 3.629 | 3.555 | 3.617 | 2.902 | 861,929 |
| 2023-03-28 | 3.591 | 3.591 | 3.507 | 3.533 | 2.834 | 2,800,320 |
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.