Caixabank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.900	11.411	10.880	11.410	11.106	1,869,182
2026-01-30	10.640	11.156	10.630	11.155	10.858	2,289,334
2026-01-29	10.725	10.725	10.365	10.385	10.109	653,562
2026-01-28	10.870	10.870	10.610	10.610	10.328	3,252,835
2026-01-27	10.750	10.870	10.750	10.845	10.556	5,145,510
2026-01-26	10.500	10.730	10.500	10.700	10.415	2,288,502
2026-01-23	10.545	10.660	10.470	10.515	10.235	1,346,459
2026-01-22	10.770	10.800	10.475	10.604	10.322	584,502
2026-01-21	10.460	10.675	10.335	10.640	10.357	1,698,529
2026-01-20	10.505	10.720	10.450	10.563	10.282	516,109
2026-01-19	10.475	10.716	10.465	10.645	10.362	939,611
2026-01-16	10.630	10.706	10.520	10.605	10.323	2,087,774
2026-01-15	10.795	10.865	10.580	10.789	10.502	367,079
2026-01-14	10.760	10.910	10.730	10.765	10.479	312,180
2026-01-13	10.650	10.800	10.650	10.730	10.445	2,659,285
2026-01-12	10.565	10.645	10.345	10.554	10.273	718,783
2026-01-09	10.480	10.670	10.450	10.553	10.273	5,103,531
2026-01-08	10.325	10.460	10.295	10.449	10.171	931,033
2026-01-07	10.500	10.520	10.305	10.330	10.055	347,379
2026-01-06	10.690	10.700	10.525	10.545	10.264	459,575
2026-01-05	10.600	10.730	10.370	10.615	10.333	458,804
2026-01-02	10.455	10.626	10.390	10.542	10.261	167,600
2025-12-31	10.400	10.470	10.385	10.435	10.157	640,060
2025-12-30	10.350	10.490	10.350	10.418	10.141	172,125
2025-12-29	10.470	10.485	10.354	10.434	10.156	1,083,018
2025-12-24	10.410	10.445	10.300	10.406	10.129	67,949
2025-12-23	10.350	10.550	10.300	10.345	10.070	403,476
2025-12-22	10.350	10.430	10.313	10.383	10.107	477,240
2025-12-19	10.420	10.480	10.370	10.449	10.171	364,310
2025-12-18	10.300	10.401	10.085	10.401	10.125	301,943
2025-12-17	10.200	10.340	10.200	10.260	9.987	2,104,840
2025-12-16	10.152	10.255	10.080	10.191	9.920	607,078
2025-12-15	10.015	10.150	10.015	10.130	9.861	1,314,111
2025-12-12	10.250	10.275	9.915	9.916	9.652	334,473
2025-12-11	9.962	10.215	9.962	10.171	9.901	373,441
2025-12-10	10.025	10.055	9.928	10.020	9.753	663,821
2025-12-09	10.000	10.025	9.876	9.892	9.628	216,941
2025-12-08	9.932	10.020	9.732	9.877	9.614	605,387
2025-12-05	10.089	10.145	9.899	9.992	9.726	500,982
2025-12-04	9.951	10.075	9.860	9.944	9.679	338,923
2025-12-03	9.976	10.055	9.829	9.992	9.726	537,409
2025-12-02	9.751	9.986	9.746	9.934	9.669	276,409
2025-12-01	9.588	9.740	9.588	9.704	9.446	1,006,396
2025-11-28	9.498	9.624	9.498	9.561	9.307	596,696
2025-11-27	9.480	9.592	9.476	9.500	9.247	620,354
2025-11-26	9.400	9.538	9.382	9.464	9.212	3,924,348
2025-11-25	9.251	9.383	9.196	9.284	9.037	559,693
2025-11-24	9.300	9.400	9.124	9.254	9.008	12,198,110
2025-11-21	9.151	9.284	9.068	9.154	8.910	499,068
2025-11-20	9.190	9.404	9.135	9.360	9.111	2,005,432
2025-11-19	8.982	9.114	8.982	9.048	8.807	8,488,064
2025-11-18	9.184	9.184	8.960	9.158	8.914	5,282,691
2025-11-17	9.212	9.334	9.212	9.258	9.012	5,066,114
2025-11-14	9.480	9.502	9.228	9.410	9.160	665,963
2025-11-13	9.636	9.678	9.462	9.596	9.341	1,155,558
2025-11-12	9.378	9.632	9.378	9.593	9.338	774,565
2025-11-11	9.216	9.358	9.212	9.303	9.056	3,391,001
2025-11-10	9.160	9.211	9.100	9.116	8.874	332,413
2025-11-07	9.251	9.344	9.028	9.046	8.805	530,565
2025-11-06	9.152	9.286	9.100	9.271	9.025	5,154,257

← NewerPage 4 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.