Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	3.157	3.181	3.113	3.117	2.406	4,881,402
2022-04-11	3.270	3.275	3.181	3.217	2.483	2,125,494
2022-04-08	3.188	3.244	3.177	3.235	2.497	1,036,180
2022-04-07	3.150	3.266	3.080	3.148	2.430	9,666,797
2022-04-06	3.140	3.206	3.071	3.088	2.384	3,936,687
2022-04-05	3.153	3.179	3.115	3.156	2.436	1,564,718
2022-04-04	3.180	3.193	3.119	3.137	2.421	2,084,388
2022-04-01	3.168	3.174	3.098	3.168	2.445	6,660,891
2022-03-31	3.166	3.181	3.077	3.145	2.428	1,926,656
2022-03-30	3.149	3.151	3.114	3.136	2.421	3,220,045
2022-03-29	3.078	3.163	3.037	3.089	2.385	1,522,206
2022-03-28	3.050	3.083	3.021	3.047	2.352	1,256,329
2022-03-25	3.020	3.051	2.983	3.027	2.336	8,370,711
2022-03-24	3.032	3.060	2.994	3.020	2.331	711,569
2022-03-23	3.150	3.178	3.055	3.119	2.408	826,493
2022-03-22	3.135	3.196	3.135	3.179	2.454	1,326,376
2022-03-21	3.140	3.217	3.109	3.118	2.407	4,451,779
2022-03-18	3.177	3.214	3.130	3.174	2.450	5,065,469
2022-03-17	3.242	3.266	3.164	3.195	2.466	4,591,801
2022-03-16	3.176	3.251	3.141	3.204	2.473	3,548,393
2022-03-15	2.980	3.098	2.980	3.071	2.371	3,696,415
2022-03-14	2.970	3.045	2.965	3.023	2.333	1,697,142
2022-03-11	2.888	3.046	2.871	2.966	2.289	4,173,999
2022-03-10	2.840	2.945	2.782	2.808	2.168	2,596,288
2022-03-09	2.780	2.839	2.726	2.824	2.180	1,463,765
2022-03-08	2.537	2.734	2.530	2.656	2.050	2,046,976
2022-03-07	2.568	2.595	2.454	2.554	1.971	8,845,235
2022-03-04	2.752	2.779	2.642	2.701	2.085	2,532,526
2022-03-03	2.898	2.898	2.770	2.884	2.226	4,608,868
2022-03-02	2.750	2.897	2.743	2.872	2.217	1,941,549
2022-03-01	2.958	2.994	2.816	2.872	2.217	894,089
2022-02-28	2.900	2.954	2.900	2.940	2.269	7,239,164
2022-02-25	2.880	3.054	2.873	3.028	2.337	6,275,404
2022-02-24	2.854	3.004	2.854	2.917	2.252	3,066,008
2022-02-23	3.150	3.190	3.083	3.093	2.387	6,235,037
2022-02-22	3.100	3.215	3.081	3.182	2.456	2,924,887
2022-02-21	3.203	3.280	3.182	3.205	2.474	1,251,073
2022-02-18	3.229	3.279	3.229	3.246	2.506	908,305
2022-02-17	3.263	3.276	3.208	3.235	2.497	1,857,113
2022-02-16	3.333	3.339	3.242	3.277	2.530	1,395,833
2022-02-15	3.265	3.346	3.265	3.301	2.548	390,178
2022-02-14	3.226	3.331	3.226	3.291	2.540	6,488,779
2022-02-11	3.342	3.411	3.342	3.386	2.614	795,194
2022-02-10	3.350	3.427	3.350	3.397	2.622	12,200,060
2022-02-09	3.353	3.387	3.282	3.316	2.559	4,589,004
2022-02-08	3.236	3.398	3.236	3.354	2.589	3,214,065
2022-02-07	3.155	3.261	3.147	3.248	2.507	2,026,857
2022-02-04	3.099	3.235	3.094	3.192	2.464	7,550,418
2022-02-03	2.910	3.076	2.896	3.062	2.364	2,157,444
2022-02-02	2.900	2.925	2.854	2.868	2.214	1,459,888
2022-02-01	2.898	2.906	2.852	2.906	2.243	4,943,364
2022-01-31	2.900	2.914	2.835	2.847	2.198	2,242,547
2022-01-28	2.900	2.900	2.792	2.880	2.223	6,844,848
2022-01-27	2.782	2.921	2.782	2.887	2.229	3,631,835
2022-01-26	2.760	2.811	2.755	2.793	2.156	1,128,316
2022-01-25	2.700	2.756	2.689	2.750	2.123	1,993,888
2022-01-24	2.749	2.762	2.664	2.752	2.125	5,542,297
2022-01-21	2.729	2.782	2.723	2.771	2.139	2,373,285
2022-01-20	2.764	2.775	2.733	2.762	2.132	2,078,895
2022-01-19	2.790	2.850	2.768	2.772	2.140	5,551,488

← NewerPage 20 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.