Caixabank SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	3.552	3.602	3.477	3.514	2.819	4,183,808
2023-03-24	3.589	3.589	3.408	3.463	2.778	5,466,699
2023-03-23	3.670	3.731	3.593	3.599	2.887	3,844,139
2023-03-22	3.793	3.845	3.728	3.797	3.046	8,181,580
2023-03-21	3.740	3.835	3.690	3.808	3.055	4,624,878
2023-03-20	3.472	3.689	3.320	3.622	2.906	6,042,398
2023-03-17	3.611	3.695	3.486	3.566	2.860	6,876,289
2023-03-16	3.706	3.842	3.560	3.585	2.875	3,400,707
2023-03-15	3.923	3.923	3.624	3.683	2.954	11,399,440
2023-03-14	3.705	3.929	3.705	3.896	3.125	5,489,697
2023-03-13	3.976	3.976	3.690	3.743	3.003	4,835,988
2023-03-10	3.950	4.007	3.875	3.992	3.202	5,436,029
2023-03-09	4.100	4.100	4.057	4.066	3.262	2,247,909
2023-03-08	4.039	4.120	4.037	4.109	3.296	2,006,038
2023-03-07	4.095	4.135	4.042	4.056	3.254	1,945,123
2023-03-06	4.082	4.129	4.082	4.129	3.312	2,157,550
2023-03-03	3.994	4.078	3.994	4.068	3.263	3,812,573
2023-03-02	4.017	4.017	3.950	3.992	3.202	1,398,879
2023-03-01	4.062	4.072	3.992	4.018	3.223	3,545,292
2023-02-28	3.980	4.124	3.967	4.054	3.252	3,774,356
2023-02-27	3.932	4.017	3.932	3.998	3.207	4,279,884
2023-02-24	3.945	3.959	3.917	3.947	3.166	5,903,758
2023-02-23	3.930	3.952	3.887	3.939	3.160	7,287,597
2023-02-22	3.998	3.998	3.889	3.917	3.142	3,791,898
2023-02-21	4.051	4.058	3.988	4.017	3.222	2,130,727
2023-02-20	4.116	4.140	4.051	4.065	3.261	2,518,145
2023-02-17	4.043	4.118	4.043	4.111	3.298	2,284,524
2023-02-16	4.015	4.086	4.015	4.033	3.235	1,822,436
2023-02-15	4.017	4.017	3.956	4.005	3.213	896,489
2023-02-14	4.010	4.021	3.973	3.999	3.208	1,056,476
2023-02-13	3.980	4.045	3.980	4.039	3.240	1,301,814
2023-02-10	4.040	4.040	3.940	3.976	3.189	4,604,914
2023-02-09	4.040	4.122	4.022	4.053	3.251	3,836,994
2023-02-08	3.990	4.028	3.962	4.028	3.231	2,350,493
2023-02-07	3.960	3.998	3.957	3.965	3.181	3,900,840
2023-02-06	3.900	3.979	3.864	3.964	3.180	2,907,373
2023-02-03	4.100	4.128	3.787	3.871	3.105	4,826,788
2023-02-02	4.080	4.190	3.938	4.024	3.228	7,226,564
2023-02-01	4.100	4.109	4.053	4.076	3.270	7,045,070
2023-01-31	4.036	4.098	4.036	4.067	3.263	2,614,362
2023-01-30	4.008	4.060	4.008	4.036	3.238	1,934,411
2023-01-27	4.007	4.055	3.989	4.021	3.226	3,466,053
2023-01-26	3.961	4.063	3.961	3.991	3.202	3,121,107
2023-01-25	3.931	3.965	3.931	3.935	3.157	1,231,957
2023-01-24	3.984	3.984	3.926	3.975	3.189	2,666,694
2023-01-23	3.955	3.996	3.955	3.969	3.184	3,623,285
2023-01-20	3.869	3.962	3.869	3.933	3.155	3,301,152
2023-01-19	3.905	3.905	3.795	3.861	3.097	6,233,310
2023-01-18	3.855	3.987	3.842	3.900	3.129	10,721,400
2023-01-17	3.850	3.899	3.828	3.842	3.082	3,895,059
2023-01-16	3.920	3.920	3.849	3.875	3.109	2,218,398
2023-01-13	3.883	3.984	3.883	3.911	3.137	4,065,839
2023-01-12	3.850	3.909	3.833	3.873	3.107	5,069,622
2023-01-11	3.890	3.903	3.806	3.816	3.061	1,642,569
2023-01-10	3.811	3.888	3.811	3.881	3.113	1,067,152
2023-01-09	3.861	3.908	3.833	3.834	3.076	1,939,538
2023-01-06	3.902	3.930	3.886	3.894	3.123	1,659,836
2023-01-05	3.830	3.915	3.810	3.888	3.119	13,536,810
2023-01-04	3.825	3.910	3.825	3.891	3.122	3,635,626
2023-01-03	3.698	3.839	3.680	3.838	3.079	2,059,427

← NewerPage 16 of 22 · 1,263 trading daysOlder →

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.