Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	3.366	3.444	3.366	3.377	2.709	4,190,676
2022-10-05	3.440	3.450	3.381	3.421	2.744	3,681,588
2022-10-04	3.353	3.447	3.353	3.443	2.762	2,924,587
2022-10-03	3.260	3.314	3.233	3.299	2.646	5,239,891
2022-09-30	3.344	3.354	3.298	3.338	2.678	2,077,903
2022-09-29	3.350	3.356	3.278	3.301	2.648	2,691,147
2022-09-28	3.317	3.363	3.297	3.349	2.687	2,660,641
2022-09-27	3.450	3.462	3.344	3.409	2.735	4,975,294
2022-09-26	3.450	3.482	3.409	3.426	2.748	2,089,590
2022-09-23	3.550	3.572	3.432	3.476	2.788	1,508,524
2022-09-22	3.500	3.640	3.499	3.580	2.872	3,064,462
2022-09-21	3.526	3.561	3.485	3.518	2.822	2,094,552
2022-09-20	3.560	3.619	3.560	3.570	2.864	3,976,631
2022-09-16	3.550	3.584	3.501	3.533	2.834	3,440,536
2022-09-15	3.465	3.629	3.465	3.624	2.907	3,230,286
2022-09-14	3.417	3.521	3.417	3.439	2.759	1,254,488
2022-09-13	3.456	3.560	3.315	3.436	2.756	3,553,802
2022-09-12	3.368	3.502	3.368	3.485	2.795	4,662,337
2022-09-09	3.248	3.399	3.248	3.343	2.682	2,504,076
2022-09-08	3.038	3.231	2.995	3.137	2.516	4,902,049
2022-09-07	3.000	3.033	2.952	3.015	2.418	1,082,013
2022-09-06	3.020	3.053	2.980	3.007	2.412	879,547
2022-09-05	2.990	3.012	2.946	3.012	2.416	1,182,564
2022-09-02	2.980	3.035	2.969	3.019	2.422	10,168,980
2022-09-01	2.972	3.000	2.945	2.963	2.377	3,157,015
2022-08-31	2.950	3.004	2.950	2.987	2.396	2,122,647
2022-08-30	2.900	3.011	2.900	2.958	2.373	8,618,832
2022-08-26	2.920	2.940	2.867	2.895	2.322	1,863,581
2022-08-25	2.955	2.975	2.904	2.918	2.341	1,149,677
2022-08-24	2.921	2.950	2.919	2.945	2.363	1,354,325
2022-08-23	2.926	2.961	2.923	2.945	2.363	902,905
2022-08-22	2.978	2.978	2.918	2.940	2.358	1,727,063
2022-08-19	3.040	3.043	2.947	2.986	2.396	2,983,787
2022-08-18	3.040	3.087	3.039	3.039	2.438	1,654,740
2022-08-17	3.092	3.098	3.041	3.055	2.451	1,179,282
2022-08-16	3.026	3.090	3.026	3.069	2.462	701,084
2022-08-15	3.045	3.050	2.995	3.018	2.421	726,631
2022-08-12	3.031	3.072	3.031	3.045	2.443	416,197
2022-08-11	3.045	3.045	3.012	3.013	2.417	613,531
2022-08-10	3.020	3.073	3.016	3.041	2.439	634,257
2022-08-09	3.047	3.073	3.020	3.065	2.459	1,203,021
2022-08-08	3.011	3.088	3.011	3.012	2.416	808,654
2022-08-05	2.923	3.028	2.923	2.955	2.371	1,273,826
2022-08-04	2.930	2.972	2.910	2.929	2.350	1,643,632
2022-08-03	2.975	2.975	2.901	2.947	2.364	3,300,747
2022-08-02	2.890	3.021	2.890	2.962	2.376	7,213,999
2022-08-01	2.899	2.979	2.893	2.913	2.337	3,145,063
2022-07-29	2.940	2.994	2.901	2.930	2.350	2,420,774
2022-07-28	3.015	3.020	2.868	2.910	2.334	4,962,726
2022-07-27	2.985	2.996	2.936	2.984	2.394	6,261,051
2022-07-26	2.912	2.938	2.885	2.924	2.346	2,049,725
2022-07-25	2.829	2.946	2.820	2.912	2.336	4,872,413
2022-07-22	2.956	2.956	2.820	2.824	2.265	3,004,215
2022-07-21	2.873	3.005	2.835	2.918	2.341	4,044,796
2022-07-20	2.926	2.967	2.795	2.870	2.302	5,258,357
2022-07-19	2.743	2.932	2.722	2.925	2.346	3,418,041
2022-07-18	2.736	2.797	2.718	2.728	2.188	3,796,859
2022-07-15	2.665	2.730	2.641	2.709	2.173	2,040,982
2022-07-14	2.720	2.730	2.640	2.642	2.119	3,880,371
2022-07-13	2.781	2.781	2.657	2.706	2.171	5,629,305

← NewerPage 18 of 22 · 1,264 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.