Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7.500 | 7.570 | 7.432 | 7.502 | 7.193 | 322,755 |
| 2025-05-16 | 7.410 | 7.512 | 7.410 | 7.478 | 7.170 | 794,555 |
| 2025-05-15 | 7.436 | 7.468 | 7.392 | 7.432 | 7.126 | 15,482,690 |
| 2025-05-14 | 7.372 | 7.451 | 7.360 | 7.405 | 7.100 | 5,528,672 |
| 2025-05-13 | 7.308 | 7.418 | 7.308 | 7.374 | 7.070 | 4,958,754 |
| 2025-05-12 | 7.300 | 7.388 | 7.300 | 7.362 | 7.059 | 5,937,303 |
| 2025-05-09 | 7.196 | 7.270 | 7.190 | 7.220 | 6.923 | 494,788 |
| 2025-05-08 | 7.080 | 7.176 | 7.072 | 7.078 | 6.786 | 1,613,309 |
| 2025-05-07 | 6.934 | 7.056 | 6.934 | 6.996 | 6.708 | 1,265,318 |
| 2025-05-06 | 6.900 | 6.962 | 6.810 | 6.920 | 6.635 | 1,249,740 |
| 2025-05-02 | 6.851 | 6.914 | 6.824 | 6.872 | 6.589 | 762,901 |
| 2025-04-30 | 6.776 | 6.958 | 6.564 | 6.646 | 6.372 | 1,441,908 |
| 2025-04-29 | 6.846 | 6.980 | 6.846 | 6.934 | 6.648 | 5,866,338 |
| 2025-04-28 | 6.840 | 6.924 | 6.814 | 6.878 | 6.595 | 10,575,130 |
| 2025-04-25 | 6.752 | 6.803 | 6.642 | 6.751 | 6.473 | 28,441,289 |
| 2025-04-24 | 6.718 | 6.848 | 6.630 | 6.669 | 6.394 | 15,758,500 |
| 2025-04-23 | 6.690 | 6.827 | 6.618 | 6.732 | 6.455 | 584,644 |
| 2025-04-22 | 6.500 | 6.562 | 6.410 | 6.516 | 6.248 | 12,937,590 |
| 2025-04-17 | 6.892 | 6.892 | 6.634 | 6.785 | 6.274 | 589,883 |
| 2025-04-16 | 6.882 | 6.882 | 6.728 | 6.848 | 6.332 | 175,206 |
| 2025-04-15 | 6.800 | 6.938 | 6.690 | 6.853 | 6.337 | 307,847 |
| 2025-04-14 | 6.680 | 6.687 | 6.576 | 6.636 | 6.136 | 2,830,124 |
| 2025-04-11 | 6.478 | 6.544 | 6.374 | 6.406 | 5.923 | 212,303 |
| 2025-04-10 | 7.280 | 7.298 | 6.468 | 6.746 | 6.237 | 17,667,631 |
| 2025-04-09 | 6.020 | 6.138 | 5.844 | 6.062 | 5.605 | 631,094 |
| 2025-04-08 | 6.168 | 6.312 | 5.964 | 6.270 | 5.798 | 493,156 |
| 2025-04-07 | 5.876 | 6.194 | 5.492 | 5.782 | 5.346 | 497,547 |
| 2025-04-04 | 6.816 | 6.820 | 6.102 | 6.269 | 5.797 | 840,664 |
| 2025-04-03 | 7.010 | 7.214 | 6.920 | 7.079 | 6.546 | 454,365 |
| 2025-04-02 | 7.280 | 7.320 | 7.246 | 7.288 | 6.739 | 198,456 |
| 2025-04-01 | 7.256 | 7.320 | 7.222 | 7.255 | 6.709 | 1,538,381 |
| 2025-03-31 | 7.152 | 7.326 | 7.052 | 7.122 | 6.585 | 387,896 |
| 2025-03-28 | 7.251 | 7.324 | 7.194 | 7.279 | 6.730 | 793,281 |
| 2025-03-27 | 7.251 | 7.394 | 7.164 | 7.339 | 6.786 | 406,936 |
| 2025-03-26 | 7.451 | 7.508 | 7.407 | 7.472 | 6.909 | 519,123 |
| 2025-03-25 | 7.390 | 7.499 | 7.334 | 7.440 | 6.879 | 301,328 |
| 2025-03-24 | 7.366 | 7.426 | 7.292 | 7.397 | 6.840 | 268,002 |
| 2025-03-21 | 7.200 | 7.341 | 7.174 | 7.267 | 6.720 | 790,354 |
| 2025-03-20 | 7.451 | 7.492 | 7.148 | 7.247 | 6.701 | 1,482,716 |
| 2025-03-19 | 7.398 | 7.530 | 7.378 | 7.386 | 6.830 | 6,932,665 |
| 2025-03-18 | 7.151 | 7.457 | 7.002 | 7.268 | 6.720 | 4,008,387 |
| 2025-03-17 | 7.066 | 7.148 | 7.002 | 7.104 | 6.568 | 727,503 |
| 2025-03-14 | 6.960 | 7.042 | 6.885 | 7.012 | 6.484 | 10,065,710 |
| 2025-03-13 | 6.942 | 7.024 | 6.794 | 6.938 | 6.415 | 688,076 |
| 2025-03-12 | 6.942 | 7.020 | 6.878 | 6.904 | 6.384 | 581,947 |
| 2025-03-11 | 6.951 | 7.060 | 6.862 | 6.986 | 6.460 | 332,871 |
| 2025-03-10 | 7.080 | 7.090 | 6.852 | 6.872 | 6.354 | 645,343 |
| 2025-03-07 | 6.958 | 7.122 | 6.916 | 7.037 | 6.507 | 1,644,132 |
| 2025-03-06 | 7.034 | 7.154 | 7.006 | 7.040 | 6.510 | 1,135,182 |
| 2025-03-05 | 6.900 | 7.076 | 6.770 | 7.027 | 6.498 | 860,342 |
| 2025-03-04 | 6.834 | 6.834 | 6.564 | 6.628 | 6.129 | 673,188 |
| 2025-03-03 | 6.678 | 6.908 | 6.634 | 6.830 | 6.315 | 616,877 |
| 2025-02-28 | 6.596 | 6.688 | 6.574 | 6.614 | 6.116 | 11,654,630 |
| 2025-02-27 | 6.682 | 6.746 | 6.600 | 6.643 | 6.143 | 637,880 |
| 2025-02-26 | 6.620 | 6.718 | 6.604 | 6.690 | 6.186 | 495,645 |
| 2025-02-25 | 6.498 | 6.678 | 6.452 | 6.573 | 6.078 | 5,541,915 |
| 2025-02-24 | 6.451 | 6.502 | 6.338 | 6.464 | 5.977 | 165,921 |
| 2025-02-21 | 6.504 | 6.504 | 6.418 | 6.482 | 5.994 | 284,308 |
| 2025-02-20 | 6.406 | 6.554 | 6.406 | 6.476 | 5.988 | 310,743 |
| 2025-02-19 | 6.542 | 6.600 | 6.464 | 6.491 | 6.002 | 1,301,376 |
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.