Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 6.542 | 6.600 | 6.464 | 6.491 | 6.002 | 1,301,376 |
| 2025-02-18 | 6.414 | 6.535 | 6.410 | 6.496 | 6.007 | 188,092 |
| 2025-02-17 | 6.351 | 6.433 | 6.348 | 6.386 | 5.905 | 354,030 |
| 2025-02-14 | 6.210 | 6.342 | 6.106 | 6.303 | 5.828 | 927,162 |
| 2025-02-13 | 6.280 | 6.308 | 6.194 | 6.230 | 5.761 | 973,485 |
| 2025-02-12 | 6.151 | 6.314 | 6.148 | 6.221 | 5.752 | 1,163,725 |
| 2025-02-11 | 6.074 | 6.115 | 5.914 | 6.058 | 5.602 | 205,493 |
| 2025-02-10 | 6.076 | 6.076 | 6.014 | 6.035 | 5.580 | 213,659 |
| 2025-02-07 | 6.070 | 6.104 | 6.006 | 6.060 | 5.603 | 1,632,091 |
| 2025-02-06 | 5.980 | 6.071 | 5.928 | 6.049 | 5.593 | 177,866 |
| 2025-02-05 | 5.951 | 6.010 | 5.866 | 5.910 | 5.465 | 306,164 |
| 2025-02-04 | 5.860 | 5.939 | 5.800 | 5.851 | 5.411 | 318,313 |
| 2025-02-03 | 5.798 | 5.804 | 5.708 | 5.758 | 5.324 | 289,625 |
| 2025-01-31 | 5.880 | 6.036 | 5.844 | 5.894 | 5.450 | 5,781,363 |
| 2025-01-30 | 5.920 | 5.976 | 5.768 | 5.829 | 5.390 | 685,089 |
| 2025-01-29 | 5.772 | 5.915 | 5.772 | 5.820 | 5.382 | 462,651 |
| 2025-01-28 | 5.660 | 5.754 | 5.658 | 5.712 | 5.282 | 1,018,860 |
| 2025-01-27 | 5.664 | 5.712 | 5.644 | 5.668 | 5.241 | 431,757 |
| 2025-01-24 | 5.690 | 5.750 | 5.686 | 5.710 | 5.280 | 316,339 |
| 2025-01-23 | 5.474 | 5.681 | 5.474 | 5.557 | 5.139 | 574,238 |
| 2025-01-22 | 5.584 | 5.636 | 5.498 | 5.616 | 5.193 | 685,744 |
| 2025-01-21 | 5.608 | 5.634 | 5.572 | 5.622 | 5.199 | 597,746 |
| 2025-01-20 | 5.570 | 5.644 | 5.458 | 5.630 | 5.206 | 444,642 |
| 2025-01-17 | 5.570 | 5.658 | 5.522 | 5.526 | 5.110 | 266,420 |
| 2025-01-16 | 5.700 | 5.702 | 5.510 | 5.550 | 5.132 | 651,431 |
| 2025-01-15 | 5.770 | 5.782 | 5.654 | 5.774 | 5.339 | 1,760,646 |
| 2025-01-14 | 5.714 | 5.818 | 5.714 | 5.773 | 5.338 | 865,117 |
| 2025-01-13 | 5.651 | 5.702 | 5.616 | 5.676 | 5.248 | 415,234 |
| 2025-01-10 | 5.630 | 5.718 | 5.540 | 5.582 | 5.161 | 706,096 |
| 2025-01-09 | 5.416 | 5.636 | 5.416 | 5.574 | 5.154 | 744,094 |
| 2025-01-08 | 5.326 | 5.450 | 5.326 | 5.394 | 4.988 | 840,291 |
| 2025-01-07 | 5.310 | 5.340 | 5.234 | 5.289 | 4.890 | 370,548 |
| 2025-01-06 | 5.210 | 5.332 | 5.196 | 5.254 | 4.858 | 431,806 |
| 2025-01-03 | 5.182 | 5.228 | 5.176 | 5.211 | 4.819 | 742,488 |
| 2025-01-02 | 5.256 | 5.256 | 5.018 | 5.144 | 4.756 | 313,535 |
| 2024-12-31 | 5.224 | 5.248 | 5.206 | 5.236 | 4.842 | 41,945 |
| 2024-12-30 | 5.186 | 5.248 | 5.148 | 5.198 | 4.806 | 97,715 |
| 2024-12-27 | 5.128 | 5.180 | 5.042 | 5.167 | 4.777 | 65,728 |
| 2024-12-24 | 5.138 | 5.156 | 5.124 | 5.150 | 4.762 | 49,608 |
| 2024-12-23 | 5.102 | 5.152 | 5.084 | 5.094 | 4.710 | 59,176 |
| 2024-12-20 | 5.071 | 5.122 | 5.034 | 5.060 | 4.679 | 1,372,513 |
| 2024-12-19 | 5.186 | 5.186 | 5.032 | 5.158 | 4.770 | 902,604 |
| 2024-12-18 | 5.146 | 5.208 | 5.064 | 5.194 | 4.803 | 393,990 |
| 2024-12-17 | 5.168 | 5.210 | 5.068 | 5.100 | 4.716 | 1,950,880 |
| 2024-12-16 | 5.238 | 5.279 | 5.196 | 5.242 | 4.847 | 554,262 |
| 2024-12-13 | 5.200 | 5.282 | 5.188 | 5.226 | 4.832 | 331,762 |
| 2024-12-12 | 5.174 | 5.210 | 5.130 | 5.172 | 4.782 | 3,523,176 |
| 2024-12-11 | 5.270 | 5.360 | 5.166 | 5.188 | 4.797 | 423,752 |
| 2024-12-10 | 5.352 | 5.460 | 5.316 | 5.348 | 4.945 | 609,486 |
| 2024-12-09 | 5.383 | 5.424 | 5.354 | 5.392 | 4.986 | 1,100,217 |
| 2024-12-06 | 5.386 | 5.434 | 5.288 | 5.360 | 4.956 | 173,496 |
| 2024-12-05 | 5.204 | 5.408 | 5.204 | 5.344 | 4.941 | 519,130 |
| 2024-12-04 | 5.251 | 5.256 | 5.202 | 5.232 | 4.838 | 165,744 |
| 2024-12-03 | 5.200 | 5.264 | 5.174 | 5.220 | 4.827 | 244,969 |
| 2024-12-02 | 5.146 | 5.188 | 5.116 | 5.148 | 4.760 | 862,437 |
| 2024-11-29 | 5.100 | 5.175 | 5.064 | 5.131 | 4.744 | 403,937 |
| 2024-11-28 | 5.110 | 5.144 | 5.081 | 5.110 | 4.725 | 134,110 |
| 2024-11-27 | 5.032 | 5.112 | 5.004 | 5.095 | 4.711 | 294,933 |
| 2024-11-26 | 5.122 | 5.122 | 5.024 | 5.052 | 4.671 | 330,628 |
| 2024-11-25 | 5.200 | 5.310 | 5.099 | 5.100 | 4.716 | 10,832,310 |
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.