Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	2.950	2.952	2.642	2.813	2.256	14,043,710
2022-07-11	2.969	2.985	2.934	2.956	2.371	2,244,445
2022-07-08	3.024	3.024	2.920	2.997	2.404	1,310,007
2022-07-07	2.934	3.041	2.917	3.019	2.422	4,901,943
2022-07-06	3.123	3.124	2.869	2.980	2.390	6,078,516
2022-07-05	3.292	3.292	3.074	3.080	2.470	3,965,108
2022-07-04	3.283	3.325	3.233	3.247	2.604	1,950,453
2022-07-01	3.313	3.397	3.290	3.313	2.657	1,555,115
2022-06-30	3.400	3.423	3.265	3.327	2.669	5,018,397
2022-06-29	3.434	3.470	3.418	3.460	2.775	1,440,847
2022-06-28	3.440	3.494	3.424	3.456	2.772	930,565
2022-06-27	3.400	3.449	3.389	3.447	2.765	13,752,560
2022-06-24	3.330	3.412	3.280	3.368	2.702	1,070,957
2022-06-23	3.500	3.585	3.363	3.363	2.698	6,218,808
2022-06-22	3.488	3.583	3.380	3.548	2.846	8,534,958
2022-06-21	3.580	3.638	3.559	3.585	2.876	1,008,694
2022-06-20	3.406	3.572	3.406	3.493	2.802	1,991,829
2022-06-17	3.310	3.478	3.310	3.408	2.734	4,090,120
2022-06-16	3.262	3.295	3.240	3.277	2.629	3,832,356
2022-06-15	3.313	3.329	3.255	3.284	2.634	4,106,600
2022-06-14	3.196	3.253	3.196	3.236	2.596	6,770,616
2022-06-13	3.210	3.222	3.137	3.156	2.532	8,596,225
2022-06-10	3.439	3.439	3.215	3.242	2.600	7,075,021
2022-06-09	3.460	3.518	3.460	3.467	2.781	2,686,039
2022-06-08	3.463	3.490	3.445	3.464	2.779	1,936,782
2022-06-07	3.433	3.501	3.433	3.458	2.774	4,030,547
2022-06-06	3.384	3.486	3.380	3.468	2.782	7,385,718
2022-06-01	3.392	3.435	3.392	3.426	2.748	1,950,037
2022-05-31	3.353	3.399	3.353	3.372	2.705	26,165,381
2022-05-30	3.380	3.416	3.365	3.403	2.730	10,573,850
2022-05-27	3.361	3.425	3.356	3.369	2.703	4,986,970
2022-05-26	3.357	3.420	3.357	3.389	2.719	4,873,473
2022-05-25	3.285	3.370	3.285	3.347	2.685	4,044,910
2022-05-24	3.187	3.297	3.187	3.283	2.634	4,234,882
2022-05-23	3.150	3.237	3.104	3.179	2.550	4,622,184
2022-05-20	3.126	3.177	3.111	3.138	2.517	9,901,246
2022-05-19	3.090	3.127	3.045	3.125	2.507	18,462,830
2022-05-18	3.080	3.152	3.051	3.080	2.471	9,221,321
2022-05-17	2.934	3.064	2.934	3.050	2.447	3,917,264
2022-05-16	2.870	2.906	2.848	2.896	2.323	5,520,789
2022-05-13	2.900	2.905	2.867	2.886	2.315	1,952,299
2022-05-12	2.910	2.910	2.793	2.846	2.283	7,769,489
2022-05-11	2.980	2.983	2.916	2.957	2.372	11,392,060
2022-05-10	2.950	3.027	2.947	2.970	2.382	1,390,635
2022-05-09	2.950	2.980	2.928	2.957	2.372	1,325,599
2022-05-06	3.000	3.000	2.947	2.950	2.366	1,815,110
2022-05-05	3.140	3.140	3.007	3.109	2.494	1,882,836
2022-05-04	3.170	3.178	3.056	3.059	2.454	5,733,985
2022-05-03	3.095	3.160	3.069	3.160	2.535	1,807,289
2022-04-29	2.920	3.089	2.920	2.986	2.395	10,823,330
2022-04-28	2.990	3.019	2.905	2.965	2.378	5,120,451
2022-04-27	2.978	2.978	2.908	2.964	2.378	1,730,549
2022-04-26	3.068	3.074	2.932	2.976	2.387	2,658,310
2022-04-25	3.030	3.073	3.019	3.039	2.438	782,172
2022-04-22	3.114	3.163	3.067	3.091	2.480	1,608,111
2022-04-21	3.144	3.179	3.120	3.147	2.525	12,696,040
2022-04-20	3.065	3.150	3.053	3.134	2.514	1,739,926
2022-04-19	3.069	3.069	3.027	3.038	2.437	2,285,459
2022-04-14	3.072	3.072	3.005	3.039	2.438	2,313,566
2022-04-13	3.145	3.154	3.120	3.139	2.423	1,895,457

← NewerPage 19 of 21 · 1,259 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.