Bankinter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	14.030	14.120	13.960	14.025	13.875	968,507
2026-05-07	14.235	14.245	14.130	14.145	13.994	1,293,677
2026-05-06	14.080	14.285	14.030	14.105	13.954	1,445,768
2026-05-05	13.800	14.025	13.680	13.885	13.737	2,289,391
2026-05-04	14.180	14.240	13.745	13.830	13.682	1,430,907
2026-04-30	14.125	14.275	14.020	14.165	14.014	1,963,972
2026-04-29	14.275	14.305	14.110	14.245	14.093	1,165,715
2026-04-28	13.960	14.280	13.950	14.255	14.103	1,718,858
2026-04-27	13.920	13.960	13.810	13.890	13.742	1,303,720
2026-04-24	14.090	14.120	13.800	13.890	13.742	2,109,513
2026-04-23	14.320	14.470	14.140	14.205	14.053	2,443,877
2026-04-22	14.750	14.790	14.525	14.580	14.424	1,926,151
2026-04-21	14.845	14.895	14.665	14.665	14.508	1,252,179
2026-04-20	14.815	14.925	14.770	14.815	14.657	1,127,968
2026-04-17	14.780	15.070	14.725	15.010	14.850	1,693,321
2026-04-16	14.890	14.945	14.755	14.755	14.598	1,890,518
2026-04-15	14.905	14.945	14.840	14.885	14.726	1,435,143
2026-04-14	14.715	14.900	14.655	14.900	14.741	1,797,202
2026-04-13	14.370	14.680	14.310	14.600	14.444	1,430,034
2026-04-10	14.345	14.495	14.235	14.495	14.340	1,555,879
2026-04-09	14.410	14.430	14.190	14.265	14.113	1,019,667
2026-04-08	14.330	14.530	14.215	14.405	14.251	2,345,287
2026-04-07	13.725	13.945	13.610	13.675	13.529	1,139,585
2026-04-02	13.700	13.730	13.430	13.645	13.499	2,012,874
2026-04-01	13.755	13.920	13.735	13.830	13.682	1,717,830
2026-03-31	13.225	13.480	13.225	13.375	13.232	2,189,576
2026-03-30	13.285	13.550	13.255	13.385	13.089	1,657,018
2026-03-27	13.550	13.555	13.235	13.325	13.030	1,788,641
2026-03-26	13.520	13.620	13.465	13.465	13.167	2,642,795
2026-03-25	13.420	13.630	13.365	13.545	13.245	1,502,430
2026-03-24	13.220	13.320	13.055	13.205	12.913	1,406,873
2026-03-23	12.870	13.505	12.685	13.255	12.962	2,283,121
2026-03-20	13.285	13.385	12.950	13.080	12.791	5,658,532
2026-03-19	13.200	13.275	12.945	13.135	12.844	2,053,999
2026-03-18	13.300	13.515	13.260	13.395	13.099	1,842,521
2026-03-17	13.070	13.335	13.010	13.135	12.844	1,611,454
2026-03-16	13.010	13.190	12.850	13.085	12.796	1,217,397
2026-03-13	13.095	13.315	12.880	13.045	12.756	1,470,102
2026-03-12	13.665	13.700	12.950	13.215	12.923	2,114,369
2026-03-11	13.575	13.850	13.575	13.705	13.402	1,565,905
2026-03-10	13.700	13.820	13.545	13.705	13.402	2,308,984
2026-03-09	12.890	13.400	12.670	13.355	13.060	2,114,787
2026-03-06	13.505	13.560	13.145	13.250	12.957	1,813,988
2026-03-05	13.540	13.720	13.290	13.445	13.148	2,083,774
2026-03-04	13.225	13.685	13.055	13.540	13.240	3,185,142
2026-03-03	13.700	13.805	13.135	13.455	13.157	3,677,515
2026-03-02	13.660	13.925	13.550	13.905	13.597	2,232,429
2026-02-27	14.395	14.575	14.175	14.175	13.861	2,336,715
2026-02-26	14.450	14.490	14.215	14.400	14.081	1,590,266
2026-02-25	14.515	14.650	14.420	14.465	14.145	1,260,780
2026-02-24	14.450	14.460	14.195	14.415	14.096	1,923,832
2026-02-23	14.500	14.810	14.480	14.500	14.179	2,350,933
2026-02-20	14.020	14.390	13.980	14.390	14.072	1,995,675
2026-02-19	13.915	14.020	13.840	14.005	13.695	1,267,197
2026-02-18	13.650	14.035	13.625	13.910	13.602	1,406,423
2026-02-17	13.450	13.620	13.450	13.580	13.280	1,134,099
2026-02-16	13.550	13.695	13.530	13.565	13.265	1,195,520
2026-02-13	13.745	13.900	13.400	13.415	13.118	1,986,152
2026-02-12	14.145	14.300	13.800	13.855	13.548	1,509,660
2026-02-11	14.315	14.400	14.005	14.095	13.783	1,634,778

← NewerPage 3 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1609 EUR
2026-03-31	0.1549 EUR
2025-11-28	0.3012 EUR
2025-06-23	0.1503 EUR
2025-04-01	0.1235 EUR
2024-11-28	0.2950 EUR
2024-06-24	0.1117 EUR
2024-03-26	0.1077 EUR
2023-12-27	0.1422 EUR
2023-09-25	0.1281 EUR
2023-06-26	0.0920 EUR
2023-03-28	0.0893 EUR
2022-12-23	0.0837 EUR
2022-09-26	0.0645 EUR
2022-06-27	0.0741 EUR
2022-03-28	0.0586 EUR
2021-12-28	0.0515 EUR
2021-09-29	0.1333 EUR
2021-02-25	0.0498 EUR
2020-03-24	0.0977 EUR
2019-12-23	0.0637 EUR
2019-09-23	0.0637 EUR
2019-06-24	0.0667 EUR
2019-03-26	0.0993 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.