Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3.656 | 3.679 | 3.643 | 3.672 | 2.945 | 7,976,210 |
| 2022-12-29 | 3.610 | 3.677 | 3.610 | 3.624 | 2.907 | 1,849,604 |
| 2022-12-28 | 3.640 | 3.667 | 3.618 | 3.652 | 2.930 | 1,476,681 |
| 2022-12-23 | 3.650 | 3.706 | 3.645 | 3.665 | 2.940 | 557,391 |
| 2022-12-22 | 3.623 | 3.658 | 3.623 | 3.645 | 2.924 | 936,404 |
| 2022-12-21 | 3.610 | 3.668 | 3.578 | 3.649 | 2.927 | 4,494,653 |
| 2022-12-20 | 3.520 | 3.634 | 3.507 | 3.535 | 2.836 | 5,378,339 |
| 2022-12-19 | 3.505 | 3.569 | 3.505 | 3.532 | 2.833 | 3,351,779 |
| 2022-12-16 | 3.345 | 3.550 | 3.345 | 3.546 | 2.845 | 13,135,660 |
| 2022-12-15 | 3.320 | 3.367 | 3.298 | 3.350 | 2.687 | 4,188,720 |
| 2022-12-14 | 3.300 | 3.375 | 3.300 | 3.323 | 2.666 | 5,428,478 |
| 2022-12-13 | 3.320 | 3.364 | 3.297 | 3.340 | 2.679 | 4,933,292 |
| 2022-12-12 | 3.275 | 3.310 | 3.275 | 3.300 | 2.647 | 1,604,636 |
| 2022-12-09 | 3.311 | 3.332 | 3.264 | 3.305 | 2.651 | 1,294,509 |
| 2022-12-08 | 3.320 | 3.363 | 3.313 | 3.313 | 2.658 | 2,109,220 |
| 2022-12-07 | 3.364 | 3.395 | 3.342 | 3.347 | 2.685 | 2,637,133 |
| 2022-12-06 | 3.378 | 3.418 | 3.353 | 3.392 | 2.721 | 7,021,079 |
| 2022-12-05 | 3.400 | 3.418 | 3.384 | 3.401 | 2.728 | 1,103,806 |
| 2022-12-02 | 3.432 | 3.432 | 3.346 | 3.422 | 2.745 | 3,675,422 |
| 2022-12-01 | 3.550 | 3.570 | 3.419 | 3.565 | 2.860 | 2,310,283 |
| 2022-11-30 | 3.544 | 3.574 | 3.534 | 3.562 | 2.857 | 7,283,717 |
| 2022-11-29 | 3.536 | 3.558 | 3.499 | 3.550 | 2.848 | 3,157,935 |
| 2022-11-28 | 3.534 | 3.585 | 3.534 | 3.536 | 2.836 | 1,088,084 |
| 2022-11-25 | 3.565 | 3.589 | 3.551 | 3.576 | 2.869 | 7,336,489 |
| 2022-11-24 | 3.541 | 3.593 | 3.520 | 3.551 | 2.849 | 1,177,003 |
| 2022-11-23 | 3.500 | 3.583 | 3.500 | 3.555 | 2.852 | 1,104,389 |
| 2022-11-22 | 3.426 | 3.518 | 3.390 | 3.470 | 2.783 | 2,265,448 |
| 2022-11-21 | 3.379 | 3.434 | 3.379 | 3.391 | 2.720 | 1,770,764 |
| 2022-11-18 | 3.320 | 3.405 | 3.315 | 3.397 | 2.725 | 1,235,189 |
| 2022-11-17 | 3.285 | 3.319 | 3.255 | 3.319 | 2.663 | 1,794,054 |
| 2022-11-16 | 3.232 | 3.298 | 3.231 | 3.281 | 2.632 | 2,002,357 |
| 2022-11-15 | 3.198 | 3.240 | 3.172 | 3.212 | 2.576 | 3,830,801 |
| 2022-11-14 | 3.145 | 3.178 | 3.121 | 3.155 | 2.531 | 3,001,333 |
| 2022-11-11 | 3.196 | 3.196 | 3.102 | 3.132 | 2.512 | 2,084,899 |
| 2022-11-10 | 3.276 | 3.302 | 3.129 | 3.263 | 2.617 | 4,444,949 |
| 2022-11-09 | 3.294 | 3.328 | 3.252 | 3.287 | 2.637 | 2,282,798 |
| 2022-11-08 | 3.318 | 3.336 | 3.286 | 3.286 | 2.636 | 3,781,700 |
| 2022-11-07 | 3.295 | 3.342 | 3.250 | 3.315 | 2.660 | 1,725,044 |
| 2022-11-04 | 3.320 | 3.366 | 3.227 | 3.273 | 2.625 | 5,303,829 |
| 2022-11-03 | 3.355 | 3.387 | 3.335 | 3.358 | 2.693 | 1,934,196 |
| 2022-11-02 | 3.393 | 3.407 | 3.362 | 3.372 | 2.705 | 1,926,526 |
| 2022-11-01 | 3.398 | 3.407 | 3.361 | 3.402 | 2.729 | 1,217,092 |
| 2022-10-31 | 3.330 | 3.389 | 3.320 | 3.348 | 2.686 | 5,279,782 |
| 2022-10-28 | 3.460 | 3.460 | 3.248 | 3.301 | 2.648 | 7,495,414 |
| 2022-10-27 | 3.540 | 3.554 | 3.465 | 3.511 | 2.817 | 2,261,053 |
| 2022-10-26 | 3.550 | 3.576 | 3.485 | 3.533 | 2.834 | 7,467,784 |
| 2022-10-25 | 3.550 | 3.565 | 3.490 | 3.530 | 2.832 | 2,164,658 |
| 2022-10-24 | 3.506 | 3.567 | 3.506 | 3.538 | 2.838 | 1,074,138 |
| 2022-10-21 | 3.470 | 3.501 | 3.440 | 3.501 | 2.808 | 17,340,189 |
| 2022-10-20 | 3.420 | 3.530 | 3.420 | 3.485 | 2.796 | 9,630,848 |
| 2022-10-19 | 3.429 | 3.448 | 3.365 | 3.405 | 2.732 | 1,156,491 |
| 2022-10-18 | 3.445 | 3.479 | 3.424 | 3.424 | 2.747 | 706,073 |
| 2022-10-17 | 3.385 | 3.432 | 3.337 | 3.397 | 2.725 | 3,867,667 |
| 2022-10-14 | 3.400 | 3.422 | 3.321 | 3.325 | 2.667 | 3,817,052 |
| 2022-10-13 | 3.305 | 3.390 | 3.305 | 3.377 | 2.709 | 5,042,223 |
| 2022-10-12 | 3.320 | 3.348 | 3.258 | 3.345 | 2.683 | 1,804,838 |
| 2022-10-11 | 3.315 | 3.357 | 3.289 | 3.331 | 2.672 | 733,432 |
| 2022-10-10 | 3.351 | 3.399 | 3.351 | 3.370 | 2.703 | 941,680 |
| 2022-10-07 | 3.419 | 3.419 | 3.354 | 3.392 | 2.721 | 1,388,642 |
| 2022-10-06 | 3.366 | 3.444 | 3.366 | 3.377 | 2.709 | 4,190,676 |
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.