Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9.012 | 9.109 | 8.926 | 9.034 | 8.793 | 126,507 |
| 2025-11-04 | 9.116 | 9.181 | 8.996 | 9.066 | 8.692 | 412,274 |
| 2025-11-03 | 9.200 | 9.366 | 9.114 | 9.254 | 8.873 | 10,242,930 |
| 2025-10-31 | 9.000 | 9.230 | 8.836 | 9.102 | 8.726 | 7,026,026 |
| 2025-10-30 | 9.098 | 9.270 | 8.932 | 9.004 | 8.633 | 516,253 |
| 2025-10-29 | 8.920 | 9.082 | 8.884 | 9.040 | 8.668 | 3,478,528 |
| 2025-10-28 | 8.840 | 8.915 | 8.816 | 8.869 | 8.503 | 243,562 |
| 2025-10-27 | 8.851 | 8.896 | 8.836 | 8.868 | 8.503 | 1,421,697 |
| 2025-10-24 | 8.864 | 8.864 | 8.734 | 8.768 | 8.406 | 209,877 |
| 2025-10-23 | 8.851 | 8.914 | 8.702 | 8.829 | 8.465 | 1,721,275 |
| 2025-10-22 | 8.906 | 8.918 | 8.756 | 8.887 | 8.521 | 287,310 |
| 2025-10-21 | 8.906 | 8.992 | 8.833 | 8.954 | 8.585 | 216,256 |
| 2025-10-20 | 8.900 | 8.990 | 8.832 | 8.906 | 8.539 | 517,028 |
| 2025-10-17 | 8.748 | 8.972 | 8.586 | 8.688 | 8.330 | 3,086,522 |
| 2025-10-16 | 9.160 | 9.200 | 8.868 | 8.970 | 8.601 | 2,365,985 |
| 2025-10-15 | 9.140 | 9.286 | 9.075 | 9.205 | 8.825 | 607,664 |
| 2025-10-14 | 8.952 | 9.102 | 8.926 | 9.020 | 8.648 | 349,256 |
| 2025-10-13 | 9.100 | 9.146 | 8.977 | 9.078 | 8.704 | 10,076,430 |
| 2025-10-10 | 9.020 | 9.164 | 9.000 | 9.079 | 8.705 | 9,846,436 |
| 2025-10-09 | 9.100 | 9.100 | 8.920 | 9.062 | 8.688 | 6,205,395 |
| 2025-10-08 | 8.912 | 9.114 | 8.912 | 9.010 | 8.639 | 423,454 |
| 2025-10-07 | 8.988 | 8.988 | 8.892 | 8.984 | 8.614 | 250,443 |
| 2025-10-06 | 9.024 | 9.072 | 8.890 | 8.994 | 8.623 | 695,431 |
| 2025-10-03 | 9.034 | 9.188 | 8.992 | 9.049 | 8.676 | 160,641 |
| 2025-10-02 | 9.054 | 9.160 | 9.021 | 9.120 | 8.744 | 375,972 |
| 2025-10-01 | 8.990 | 9.097 | 8.922 | 9.097 | 8.722 | 228,002 |
| 2025-09-30 | 8.868 | 8.982 | 8.868 | 8.947 | 8.578 | 3,059,345 |
| 2025-09-29 | 8.890 | 8.964 | 8.856 | 8.922 | 8.554 | 411,274 |
| 2025-09-26 | 8.820 | 8.927 | 8.820 | 8.927 | 8.559 | 635,927 |
| 2025-09-25 | 8.686 | 8.818 | 8.686 | 8.772 | 8.411 | 1,505,286 |
| 2025-09-24 | 8.590 | 8.755 | 8.564 | 8.699 | 8.340 | 1,921,821 |
| 2025-09-23 | 8.590 | 8.808 | 8.466 | 8.624 | 8.269 | 280,221 |
| 2025-09-22 | 8.746 | 8.758 | 8.572 | 8.621 | 8.265 | 3,048,140 |
| 2025-09-19 | 8.670 | 8.792 | 8.670 | 8.747 | 8.387 | 4,011,292 |
| 2025-09-18 | 8.690 | 8.852 | 8.482 | 8.677 | 8.319 | 611,180 |
| 2025-09-17 | 8.660 | 8.716 | 8.582 | 8.598 | 8.244 | 3,478,561 |
| 2025-09-16 | 8.888 | 8.888 | 8.668 | 8.688 | 8.330 | 3,760,045 |
| 2025-09-15 | 8.796 | 8.901 | 8.796 | 8.901 | 8.534 | 1,174,960 |
| 2025-09-12 | 8.768 | 8.795 | 8.678 | 8.769 | 8.408 | 3,787,025 |
| 2025-09-11 | 8.770 | 8.801 | 8.702 | 8.720 | 8.361 | 2,233,546 |
| 2025-09-10 | 8.700 | 8.892 | 8.682 | 8.770 | 8.409 | 2,226,203 |
| 2025-09-09 | 8.658 | 8.694 | 8.544 | 8.682 | 8.324 | 1,333,172 |
| 2025-09-08 | 8.562 | 8.682 | 8.562 | 8.642 | 8.286 | 9,340,816 |
| 2025-09-05 | 8.686 | 8.695 | 8.548 | 8.647 | 8.291 | 569,172 |
| 2025-09-04 | 8.506 | 8.664 | 8.472 | 8.654 | 8.297 | 127,131 |
| 2025-09-03 | 8.410 | 8.534 | 8.400 | 8.522 | 8.171 | 317,398 |
| 2025-09-02 | 8.532 | 8.848 | 8.386 | 8.450 | 8.101 | 513,608 |
| 2025-09-01 | 8.528 | 8.616 | 8.494 | 8.530 | 8.179 | 440,037 |
| 2025-08-29 | 8.500 | 8.544 | 8.326 | 8.476 | 8.127 | 3,301,901 |
| 2025-08-28 | 8.418 | 8.528 | 8.418 | 8.458 | 8.109 | 222,563 |
| 2025-08-27 | 8.652 | 8.680 | 8.412 | 8.450 | 8.102 | 529,001 |
| 2025-08-26 | 8.656 | 8.656 | 8.532 | 8.593 | 8.239 | 643,748 |
| 2025-08-22 | 8.793 | 8.886 | 8.793 | 8.793 | 8.431 | 105,005 |
| 2025-08-21 | 8.710 | 8.850 | 8.710 | 8.780 | 8.418 | 960,444 |
| 2025-08-20 | 8.716 | 8.786 | 8.686 | 8.731 | 8.371 | 1,539,200 |
| 2025-08-19 | 8.680 | 8.856 | 8.678 | 8.796 | 8.434 | 2,349,464 |
| 2025-08-18 | 8.695 | 8.805 | 8.695 | 8.724 | 8.365 | 163,001 |
| 2025-08-15 | 8.851 | 8.898 | 8.792 | 8.811 | 8.448 | 797,958 |
| 2025-08-14 | 8.770 | 8.820 | 8.728 | 8.819 | 8.456 | 512,284 |
| 2025-08-13 | 8.751 | 8.790 | 8.552 | 8.774 | 8.412 | 373,123 |
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.