Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.620	10.845	10.520	10.628	10.628	6,812,877
2026-04-28	10.560	10.625	10.450	10.565	10.565	434,337
2026-04-27	10.330	10.435	10.330	10.370	10.370	1,902,727
2026-04-24	10.400	10.445	10.195	10.383	10.383	3,125,504
2026-04-23	10.500	10.735	10.410	10.410	10.410	4,956,410
2026-04-22	10.800	10.855	10.580	10.618	10.618	4,333,073
2026-04-21	10.890	11.005	10.590	10.795	10.795	120,734
2026-04-20	10.620	10.805	10.620	10.739	10.739	85,754
2026-04-17	10.590	10.880	10.590	10.825	10.825	3,527,203
2026-04-16	10.720	11.065	10.654	10.745	10.745	277,685
2026-04-15	10.770	10.865	10.770	10.795	10.795	487,211
2026-04-14	10.740	10.771	10.340	10.643	10.643	2,822,988
2026-04-13	10.505	10.645	10.465	10.530	10.530	7,140,790
2026-04-10	10.630	10.795	10.390	10.660	10.660	844,842
2026-04-09	10.560	10.820	10.395	10.488	10.488	385,502
2026-04-08	10.600	10.815	10.395	10.525	10.525	967,580
2026-04-07	10.290	10.325	9.998	10.110	10.110	342,321
2026-04-02	10.310	10.475	10.095	10.308	10.033	4,868,411
2026-04-01	10.430	10.680	10.430	10.537	10.256	13,547,790
2026-03-31	10.250	10.295	10.090	10.197	9.926	1,320,544
2026-03-30	10.050	10.210	9.810	10.068	9.800	627,231
2026-03-27	10.079	10.420	10.010	10.143	9.873	13,388,010
2026-03-26	10.250	10.500	10.145	10.215	9.943	481,519
2026-03-25	10.340	10.400	10.190	10.329	10.054	342,214
2026-03-24	10.166	10.425	10.020	10.175	9.904	2,953,458
2026-03-23	9.700	10.375	9.672	10.235	9.963	698,706
2026-03-20	10.260	10.260	9.904	10.061	9.793	628,453
2026-03-19	10.099	10.200	9.904	9.917	9.653	2,434,048
2026-03-18	10.250	10.330	9.774	10.270	9.997	4,158,279
2026-03-17	9.804	10.095	9.634	9.975	9.709	147,425
2026-03-16	9.751	9.930	9.686	9.842	9.580	3,905,679
2026-03-13	9.800	10.000	9.694	9.806	9.545	4,526,748
2026-03-12	10.215	10.255	9.796	9.876	9.613	1,063,025
2026-03-11	10.020	10.350	9.884	10.305	10.031	6,240,020
2026-03-10	10.280	10.350	10.095	10.240	9.968	1,007,566
2026-03-09	9.500	10.030	9.324	9.952	9.687	616,636
2026-03-06	9.911	10.120	9.710	9.870	9.607	646,589
2026-03-05	10.191	10.350	10.010	10.295	10.021	1,394,292
2026-03-04	9.658	10.245	9.634	10.160	9.890	1,656,038
2026-03-03	10.030	10.200	9.820	9.984	9.718	928,180
2026-03-02	10.099	10.519	10.050	10.290	10.016	2,813,394
2026-02-27	10.525	10.775	10.440	10.521	10.241	5,809,570
2026-02-26	10.630	10.835	10.520	10.644	10.361	1,178,620
2026-02-25	10.800	10.855	10.565	10.615	10.333	1,390,828
2026-02-24	10.895	10.895	10.590	10.660	10.376	947,258
2026-02-23	10.930	11.225	10.930	10.965	10.673	2,240,317
2026-02-20	10.800	10.990	10.685	10.965	10.673	3,006,117
2026-02-19	10.640	10.701	10.540	10.635	10.352	673,359
2026-02-18	10.350	10.690	10.345	10.648	10.364	2,648,469
2026-02-17	10.099	10.310	10.050	10.275	10.002	1,117,338
2026-02-16	10.201	10.250	10.109	10.110	9.841	777,524
2026-02-13	10.450	10.515	9.986	10.015	9.749	5,807,646
2026-02-12	10.815	10.935	10.485	10.490	10.211	1,207,497
2026-02-11	10.900	10.950	10.605	10.723	10.438	2,016,771
2026-02-10	11.135	11.135	10.845	10.880	10.591	211,360
2026-02-09	11.000	11.090	10.880	11.001	10.709	3,602,721
2026-02-06	10.820	10.980	10.820	10.884	10.594	270,692
2026-02-05	11.400	11.435	10.890	10.940	10.649	435,128
2026-02-04	11.410	11.575	11.390	11.560	11.253	929,885
2026-02-03	11.420	11.520	11.365	11.400	11.097	6,910,381

← NewerPage 3 of 22 · 1,262 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.