Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.920	2.921	2.829	2.897	2.236	4,899,509
2022-01-17	2.860	2.917	2.860	2.910	2.246	2,928,463
2022-01-14	2.810	2.860	2.810	2.857	2.205	7,592,386
2022-01-13	2.779	2.826	2.779	2.823	2.179	9,669,118
2022-01-12	2.765	2.793	2.749	2.790	2.154	7,714,042
2022-01-11	2.670	2.758	2.666	2.750	2.123	4,762,004
2022-01-10	2.630	2.693	2.613	2.692	2.078	4,619,568
2022-01-07	2.565	2.632	2.563	2.630	2.030	6,035,057
2022-01-06	2.450	2.562	2.440	2.562	1.978	3,101,661
2022-01-05	2.474	2.478	2.455	2.458	1.898	2,702,703
2022-01-04	2.411	2.478	2.411	2.466	1.904	2,034,870
2021-12-30	2.400	2.427	2.397	2.414	1.863	1,316,237
2021-12-29	2.380	2.408	2.378	2.394	1.848	371,710
2021-12-23	2.308	2.371	2.308	2.359	1.821	1,421,502
2021-12-22	2.274	2.306	2.274	2.279	1.759	1,209,808
2021-12-21	2.271	2.297	2.271	2.292	1.770	1,668,363
2021-12-20	2.250	2.280	2.221	2.260	1.744	1,535,196
2021-12-17	2.304	2.304	2.264	2.280	1.760	1,757,627
2021-12-16	2.320	2.351	2.306	2.310	1.783	1,458,222
2021-12-15	2.340	2.340	2.287	2.304	1.778	1,003,227
2021-12-14	2.320	2.338	2.284	2.333	1.801	1,484,233
2021-12-13	2.290	2.334	2.276	2.321	1.791	791,931
2021-12-10	2.293	2.326	2.293	2.296	1.772	2,336,624
2021-12-09	2.325	2.362	2.325	2.348	1.813	2,422,867
2021-12-08	2.376	2.396	2.339	2.353	1.816	4,792,729
2021-12-07	2.375	2.375	2.329	2.360	1.822	2,743,814
2021-12-06	2.310	2.350	2.310	2.319	1.790	1,439,866
2021-12-03	2.320	2.339	2.278	2.298	1.774	838,974
2021-12-02	2.300	2.326	2.277	2.303	1.778	1,467,180
2021-12-01	2.315	2.343	2.280	2.324	1.794	2,221,587
2021-11-30	2.250	2.301	2.230	2.274	1.755	4,334,849
2021-11-29	2.306	2.335	2.278	2.292	1.770	4,334,267
2021-11-26	2.340	2.340	2.280	2.293	1.770	1,087,518
2021-11-25	2.400	2.426	2.384	2.405	1.856	2,431,008
2021-11-24	2.412	2.443	2.403	2.403	1.855	7,151,762
2021-11-23	2.400	2.423	2.377	2.416	1.865	1,407,317
2021-11-22	2.362	2.408	2.362	2.396	1.850	991,164
2021-11-19	2.490	2.500	2.366	2.374	1.833	4,293,788
2021-11-18	2.473	2.508	2.463	2.467	1.904	1,572,937
2021-11-17	2.498	2.513	2.477	2.493	1.925	2,114,519
2021-11-16	2.500	2.510	2.486	2.500	1.930	1,185,421
2021-11-15	2.485	2.533	2.478	2.506	1.934	453,874
2021-11-12	2.500	2.514	2.495	2.504	1.933	983,256
2021-11-11	2.510	2.536	2.500	2.509	1.937	1,058,260
2021-11-10	2.500	2.529	2.499	2.514	1.940	1,271,334
2021-11-09	2.474	2.503	2.468	2.468	1.905	5,891,730
2021-11-08	2.470	2.499	2.470	2.480	1.914	1,406,032
2021-11-05	2.460	2.524	2.460	2.497	1.927	1,868,695
2021-11-04	2.517	2.517	2.467	2.467	1.904	1,174,797
2021-11-03	2.510	2.520	2.488	2.507	1.935	700,262
2021-11-02	2.476	2.519	2.465	2.505	1.934	2,454,551
2021-11-01	2.510	2.510	2.477	2.486	1.919	4,332,631
2021-10-29	2.510	2.559	2.458	2.505	1.934	2,021,094
2021-10-28	2.530	2.603	2.514	2.595	2.003	9,084,904
2021-10-27	2.580	2.597	2.531	2.583	1.994	1,692,406
2021-10-26	2.591	2.620	2.587	2.602	2.009	720,927
2021-10-25	2.561	2.643	2.552	2.624	2.025	5,092,960
2021-10-22	2.565	2.565	2.508	2.547	1.966	3,561,441
2021-10-21	2.617	2.617	2.550	2.551	1.969	4,457,716
2021-10-20	2.620	2.659	2.614	2.646	2.042	540,451

← NewerPage 21 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.