Bankinter historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.