Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.400 | 5.490 | 5.190 | 5.354 | 4.951 | 291,851 |
| 2024-11-21 | 5.424 | 5.480 | 5.380 | 5.446 | 5.036 | 222,696 |
| 2024-11-20 | 5.498 | 5.498 | 5.372 | 5.464 | 5.052 | 184,252 |
| 2024-11-19 | 5.646 | 5.646 | 5.328 | 5.394 | 4.988 | 584,289 |
| 2024-11-18 | 5.610 | 5.691 | 5.606 | 5.644 | 5.219 | 15,422,420 |
| 2024-11-15 | 5.474 | 5.620 | 5.474 | 5.608 | 5.186 | 129,535 |
| 2024-11-14 | 5.470 | 5.538 | 5.450 | 5.488 | 5.075 | 30,259,500 |
| 2024-11-13 | 5.462 | 5.540 | 5.450 | 5.495 | 5.081 | 170,791 |
| 2024-11-12 | 5.560 | 5.568 | 5.437 | 5.446 | 5.036 | 1,493,981 |
| 2024-11-11 | 5.558 | 5.580 | 5.508 | 5.554 | 5.136 | 107,595 |
| 2024-11-08 | 5.590 | 5.616 | 5.503 | 5.572 | 5.152 | 61,771 |
| 2024-11-07 | 5.678 | 5.678 | 5.600 | 5.615 | 5.192 | 184,996 |
| 2024-11-06 | 5.780 | 5.780 | 5.512 | 5.614 | 5.191 | 134,055 |
| 2024-11-05 | 5.700 | 5.784 | 5.696 | 5.749 | 5.316 | 822,179 |
| 2024-11-04 | 5.751 | 5.910 | 5.616 | 5.820 | 5.270 | 427,746 |
| 2024-11-01 | 5.586 | 5.738 | 5.586 | 5.683 | 5.146 | 19,636,631 |
| 2024-10-31 | 5.520 | 5.612 | 5.438 | 5.554 | 5.030 | 2,245,478 |
| 2024-10-30 | 5.416 | 5.528 | 5.416 | 5.514 | 4.993 | 65,173 |
| 2024-10-29 | 5.464 | 5.516 | 5.438 | 5.491 | 4.972 | 79,739 |
| 2024-10-28 | 5.400 | 5.454 | 5.364 | 5.452 | 4.936 | 68,542 |
| 2024-10-25 | 5.346 | 5.416 | 5.324 | 5.367 | 4.860 | 186,178 |
| 2024-10-24 | 5.402 | 5.462 | 5.320 | 5.377 | 4.869 | 2,598,251 |
| 2024-10-23 | 5.436 | 5.472 | 5.402 | 5.430 | 4.917 | 85,304 |
| 2024-10-22 | 5.500 | 5.554 | 5.418 | 5.428 | 4.915 | 204,854 |
| 2024-10-21 | 5.466 | 5.490 | 5.416 | 5.466 | 4.950 | 255,978 |
| 2024-10-18 | 5.400 | 5.541 | 5.388 | 5.528 | 5.006 | 77,942 |
| 2024-10-17 | 5.488 | 5.490 | 5.409 | 5.457 | 4.941 | 1,524,726 |
| 2024-10-16 | 5.480 | 5.522 | 5.404 | 5.439 | 4.925 | 5,412,170 |
| 2024-10-15 | 5.480 | 5.512 | 5.424 | 5.486 | 4.968 | 387,803 |
| 2024-10-14 | 5.352 | 5.490 | 5.352 | 5.490 | 4.971 | 301,995 |
| 2024-10-11 | 5.294 | 5.360 | 5.294 | 5.316 | 4.814 | 83,168 |
| 2024-10-10 | 5.346 | 5.368 | 5.244 | 5.298 | 4.798 | 155,292 |
| 2024-10-09 | 5.362 | 5.362 | 5.276 | 5.308 | 4.806 | 72,318 |
| 2024-10-08 | 5.360 | 5.384 | 5.304 | 5.354 | 4.848 | 293,196 |
| 2024-10-07 | 5.318 | 5.410 | 5.318 | 5.354 | 4.848 | 754,817 |
| 2024-10-04 | 5.158 | 5.306 | 5.158 | 5.302 | 4.801 | 897,380 |
| 2024-10-03 | 5.120 | 5.204 | 5.074 | 5.192 | 4.701 | 2,243,406 |
| 2024-10-02 | 5.028 | 5.160 | 5.028 | 5.107 | 4.625 | 260,309 |
| 2024-10-01 | 5.384 | 5.384 | 5.050 | 5.248 | 4.752 | 584,314 |
| 2024-09-30 | 5.462 | 5.498 | 5.340 | 5.354 | 4.848 | 3,154,472 |
| 2024-09-27 | 5.624 | 5.686 | 5.430 | 5.479 | 4.962 | 576,275 |
| 2024-09-26 | 5.504 | 5.659 | 5.504 | 5.657 | 5.123 | 612,667 |
| 2024-09-25 | 5.420 | 5.526 | 5.406 | 5.478 | 4.960 | 1,419,574 |
| 2024-09-24 | 5.472 | 5.520 | 5.425 | 5.476 | 4.959 | 1,430,587 |
| 2024-09-23 | 5.480 | 5.524 | 5.422 | 5.434 | 4.921 | 1,169,829 |
| 2024-09-20 | 5.452 | 5.526 | 5.434 | 5.492 | 4.973 | 1,135,058 |
| 2024-09-19 | 5.440 | 5.456 | 5.370 | 5.446 | 4.931 | 883,011 |
| 2024-09-18 | 5.430 | 5.436 | 5.366 | 5.401 | 4.890 | 909,482 |
| 2024-09-17 | 5.400 | 5.464 | 5.379 | 5.426 | 4.914 | 2,288,243 |
| 2024-09-16 | 5.451 | 5.480 | 5.368 | 5.480 | 4.962 | 445,609 |
| 2024-09-13 | 5.448 | 5.500 | 5.440 | 5.465 | 4.949 | 730,531 |
| 2024-09-12 | 5.420 | 5.473 | 5.396 | 5.432 | 4.919 | 332,680 |
| 2024-09-11 | 5.351 | 5.436 | 5.266 | 5.276 | 4.778 | 924,090 |
| 2024-09-10 | 5.368 | 5.472 | 5.368 | 5.417 | 4.905 | 507,080 |
| 2024-09-09 | 5.322 | 5.436 | 5.322 | 5.404 | 4.893 | 446,532 |
| 2024-09-06 | 5.360 | 5.450 | 5.282 | 5.340 | 4.835 | 858,908 |
| 2024-09-05 | 5.270 | 5.436 | 5.260 | 5.408 | 4.897 | 2,722,537 |
| 2024-09-04 | 5.220 | 5.340 | 5.220 | 5.226 | 4.732 | 1,619,429 |
| 2024-09-03 | 5.400 | 5.498 | 5.290 | 5.358 | 4.852 | 1,012,402 |
| 2024-09-02 | 5.420 | 5.504 | 5.416 | 5.500 | 4.980 | 100,123 |
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.