Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.628 | 8.740 | 8.628 | 8.722 | 8.363 | 409,716 |
| 2025-08-11 | 8.620 | 8.680 | 8.432 | 8.474 | 8.125 | 1,035,500 |
| 2025-08-08 | 8.530 | 8.616 | 8.530 | 8.577 | 8.223 | 142,492 |
| 2025-08-07 | 8.430 | 8.588 | 8.430 | 8.503 | 8.153 | 248,131 |
| 2025-08-06 | 8.350 | 8.472 | 8.350 | 8.392 | 8.046 | 588,411 |
| 2025-08-05 | 8.300 | 8.400 | 8.270 | 8.308 | 7.965 | 510,847 |
| 2025-08-04 | 8.166 | 8.358 | 8.166 | 8.301 | 7.959 | 2,171,331 |
| 2025-08-01 | 8.092 | 8.256 | 8.038 | 8.112 | 7.778 | 931,026 |
| 2025-07-31 | 8.200 | 8.374 | 8.178 | 8.280 | 7.939 | 1,779,090 |
| 2025-07-30 | 7.930 | 8.264 | 7.750 | 8.000 | 7.670 | 5,481,008 |
| 2025-07-29 | 7.898 | 8.068 | 7.750 | 8.015 | 7.685 | 611,155 |
| 2025-07-28 | 7.900 | 8.036 | 7.832 | 7.955 | 7.627 | 243,263 |
| 2025-07-25 | 7.830 | 7.930 | 7.754 | 7.855 | 7.531 | 729,868 |
| 2025-07-24 | 7.754 | 8.006 | 7.754 | 7.949 | 7.622 | 1,744,698 |
| 2025-07-23 | 7.534 | 7.645 | 7.504 | 7.644 | 7.329 | 320,837 |
| 2025-07-22 | 7.500 | 7.650 | 7.360 | 7.530 | 7.220 | 78,667 |
| 2025-07-21 | 7.436 | 7.501 | 7.350 | 7.500 | 7.191 | 177,150 |
| 2025-07-18 | 7.402 | 7.460 | 7.402 | 7.418 | 7.112 | 280,912 |
| 2025-07-17 | 7.426 | 7.479 | 7.318 | 7.407 | 7.102 | 3,171,914 |
| 2025-07-16 | 7.410 | 7.480 | 7.376 | 7.423 | 7.117 | 215,326 |
| 2025-07-15 | 7.560 | 7.680 | 7.360 | 7.516 | 7.206 | 3,488,853 |
| 2025-07-14 | 7.320 | 7.536 | 7.254 | 7.519 | 7.209 | 1,361,264 |
| 2025-07-11 | 7.551 | 7.560 | 7.406 | 7.552 | 7.241 | 186,486 |
| 2025-07-10 | 7.740 | 7.804 | 7.558 | 7.639 | 7.324 | 492,278 |
| 2025-07-09 | 7.640 | 7.776 | 7.640 | 7.703 | 7.385 | 393,910 |
| 2025-07-08 | 7.630 | 7.684 | 7.570 | 7.642 | 7.327 | 382,338 |
| 2025-07-07 | 7.520 | 7.630 | 7.514 | 7.520 | 7.210 | 2,251,039 |
| 2025-07-04 | 7.604 | 7.628 | 7.474 | 7.511 | 7.202 | 1,536,895 |
| 2025-07-03 | 7.490 | 7.611 | 7.474 | 7.598 | 7.285 | 1,782,473 |
| 2025-07-02 | 7.390 | 7.484 | 7.360 | 7.480 | 7.172 | 575,459 |
| 2025-07-01 | 7.322 | 7.388 | 7.322 | 7.344 | 7.041 | 1,112,481 |
| 2025-06-30 | 7.351 | 7.364 | 7.232 | 7.248 | 6.950 | 698,127 |
| 2025-06-27 | 7.282 | 7.364 | 7.282 | 7.342 | 7.039 | 120,941 |
| 2025-06-26 | 7.330 | 7.348 | 7.232 | 7.297 | 6.996 | 4,115,342 |
| 2025-06-25 | 7.410 | 7.434 | 7.242 | 7.266 | 6.967 | 255,391 |
| 2025-06-24 | 7.364 | 7.490 | 7.364 | 7.428 | 7.122 | 753,975 |
| 2025-06-23 | 7.224 | 7.354 | 7.176 | 7.294 | 6.993 | 231,655 |
| 2025-06-20 | 7.346 | 7.423 | 7.288 | 7.379 | 7.075 | 622,368 |
| 2025-06-19 | 7.310 | 7.404 | 7.268 | 7.294 | 6.993 | 346,489 |
| 2025-06-18 | 7.298 | 7.392 | 7.284 | 7.364 | 7.060 | 431,317 |
| 2025-06-17 | 7.432 | 7.432 | 7.288 | 7.358 | 7.054 | 440,446 |
| 2025-06-16 | 7.324 | 7.502 | 7.324 | 7.450 | 7.143 | 866,904 |
| 2025-06-13 | 7.308 | 7.308 | 7.154 | 7.266 | 6.966 | 872,230 |
| 2025-06-12 | 7.310 | 7.432 | 7.270 | 7.292 | 6.992 | 1,140,377 |
| 2025-06-11 | 7.430 | 7.444 | 7.322 | 7.412 | 7.107 | 625,161 |
| 2025-06-10 | 7.500 | 7.530 | 7.398 | 7.445 | 7.138 | 736,089 |
| 2025-06-09 | 7.556 | 7.688 | 7.482 | 7.646 | 7.331 | 1,559,439 |
| 2025-06-06 | 7.600 | 7.678 | 7.550 | 7.611 | 7.298 | 599,773 |
| 2025-06-05 | 7.380 | 7.611 | 7.238 | 7.486 | 7.177 | 1,577,977 |
| 2025-06-04 | 7.490 | 7.540 | 7.344 | 7.402 | 7.097 | 930,442 |
| 2025-06-03 | 7.462 | 7.570 | 7.406 | 7.459 | 7.151 | 703,536 |
| 2025-06-02 | 7.500 | 7.598 | 7.448 | 7.496 | 7.187 | 2,018,970 |
| 2025-05-30 | 7.444 | 7.500 | 7.380 | 7.430 | 7.124 | 911,952 |
| 2025-05-29 | 7.484 | 7.552 | 7.408 | 7.495 | 7.186 | 1,908,436 |
| 2025-05-28 | 7.440 | 7.640 | 7.430 | 7.475 | 7.167 | 4,350,508 |
| 2025-05-27 | 7.482 | 7.596 | 7.466 | 7.506 | 7.197 | 3,582,657 |
| 2025-05-23 | 7.670 | 7.710 | 7.248 | 7.564 | 7.252 | 550,840 |
| 2025-05-22 | 7.610 | 7.677 | 7.564 | 7.613 | 7.300 | 325,708 |
| 2025-05-21 | 7.684 | 7.798 | 7.554 | 7.667 | 7.352 | 756,164 |
| 2025-05-20 | 7.500 | 7.683 | 7.496 | 7.650 | 7.335 | 3,081,581 |
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.