Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.905	13.310	12.905	13.238	13.238	807,877
2026-07-23	12.878	13.125	12.870	12.915	12.915	670,429
2026-07-22	12.865	13.170	12.800	13.058	13.058	947,088
2026-07-21	12.575	12.940	12.547	12.910	12.910	614,080
2026-07-20	12.350	12.575	12.350	12.494	12.494	1,150,696
2026-07-17	12.340	12.580	12.110	12.310	12.310	661,064
2026-07-16	12.520	12.680	12.165	12.255	12.255	976,385
2026-07-15	12.505	12.695	12.215	12.413	12.413	551,600
2026-07-14	12.190	12.530	12.065	12.432	12.432	950,518
2026-07-13	12.385	12.550	12.185	12.410	12.410	302,919
2026-07-10	12.680	12.790	12.315	12.550	12.550	954,556
2026-07-09	12.560	12.590	12.430	12.550	12.550	603,159
2026-07-08	12.550	12.695	12.240	12.328	12.328	394,096
2026-07-07	12.750	12.990	12.670	12.675	12.675	1,051,317
2026-07-06	12.800	12.940	12.645	12.685	12.685	7,113,428
2026-07-03	12.610	12.760	12.610	12.653	12.653	560,423
2026-07-02	12.465	12.790	12.285	12.665	12.665	1,054,946
2026-07-01	12.430	12.560	12.090	12.460	12.460	414,352
2026-06-30	12.340	12.390	12.205	12.385	12.385	1,626,765
2026-06-29	12.340	12.530	12.210	12.242	12.242	2,759,511
2026-06-26	12.160	12.500	12.035	12.345	12.345	2,021,994
2026-06-25	12.400	12.400	12.145	12.348	12.348	804,873
2026-06-24	12.750	12.885	12.360	12.398	12.398	501,886
2026-06-23	12.600	12.885	12.525	12.600	12.600	1,022,218
2026-06-22	12.540	12.750	12.370	12.720	12.720	2,506,341
2026-06-19	12.600	12.720	12.535	12.620	12.620	9,254,883
2026-06-18	12.635	12.860	12.555	12.618	12.618	1,212,185
2026-06-17	12.400	12.635	12.320	12.593	12.593	612,886
2026-06-16	12.140	12.380	11.895	12.310	12.310	477,186
2026-06-15	12.128	12.135	11.805	12.095	12.095	455,784
2026-06-12	11.700	11.891	11.590	11.858	11.858	1,428,693
2026-06-11	11.415	11.550	11.400	11.535	11.535	311,770
2026-06-10	11.500	11.655	11.195	11.323	11.323	407,210
2026-06-09	11.450	11.610	11.375	11.375	11.375	890,182
2026-06-08	11.365	11.615	11.175	11.370	11.370	297,893
2026-06-05	11.600	11.765	11.320	11.563	11.563	3,623,268
2026-06-04	11.425	11.750	11.300	11.518	11.518	153,465
2026-06-03	11.680	11.870	11.500	11.540	11.540	1,959,849
2026-06-02	11.700	11.890	11.410	11.655	11.655	106,289
2026-06-01	11.720	11.840	11.385	11.560	11.560	1,347,569
2026-05-29	11.590	11.720	11.420	11.643	11.643	1,401,374
2026-05-28	11.350	11.590	11.155	11.490	11.490	231,019
2026-05-27	11.700	11.845	11.385	11.505	11.505	3,953,990
2026-05-26	11.700	11.920	11.465	11.570	11.570	1,171,008
2026-05-22	11.340	11.615	11.165	11.393	11.393	1,743,243
2026-05-21	11.250	11.445	11.035	11.420	11.420	1,727,857
2026-05-20	10.915	11.295	10.915	11.245	11.245	1,708,849
2026-05-19	10.950	11.255	10.950	10.985	10.985	709,826
2026-05-18	10.900	11.155	10.830	11.040	11.040	249,354
2026-05-15	10.880	10.970	10.640	10.960	10.960	1,658,938
2026-05-14	10.735	10.985	10.735	10.898	10.898	775,758
2026-05-13	10.710	10.760	10.510	10.735	10.735	769,645
2026-05-12	10.580	10.815	10.560	10.645	10.645	990,721
2026-05-11	10.780	11.065	10.710	10.740	10.740	1,282,093
2026-05-08	10.870	10.895	10.655	10.835	10.835	857,921
2026-05-07	10.950	11.185	10.765	10.980	10.980	341,932
2026-05-06	10.800	11.120	10.705	11.013	11.013	535,118
2026-05-05	10.600	10.860	10.390	10.735	10.735	5,512,665
2026-05-01	10.888	10.888	10.888	10.888	10.888	0
2026-04-30	10.540	10.895	10.395	10.888	10.888	1,943,101

← NewerPage 2 of 3 · 128 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.