Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← BKT.MC stock page

Bankinter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	14.000	14.030	13.730	13.730	13.135	1,262,125
2025-11-12	13.800	14.005	13.775	13.955	13.351	1,476,251
2025-11-11	13.670	13.785	13.615	13.735	13.140	1,220,059
2025-11-10	13.500	13.655	13.425	13.600	13.011	1,263,233
2025-11-07	13.545	13.610	13.245	13.285	12.710	1,035,763
2025-11-06	13.425	13.530	13.390	13.510	12.925	1,511,092
2025-11-05	13.005	13.380	13.005	13.380	12.801	1,509,819
2025-11-04	13.000	13.130	12.840	13.130	12.561	1,429,026
2025-11-03	13.080	13.270	12.985	13.130	12.561	1,790,775
2025-10-31	13.030	13.125	12.885	13.070	12.504	1,512,089
2025-10-30	13.080	13.080	12.950	13.020	12.456	1,591,256
2025-10-29	12.985	13.110	12.850	13.055	12.490	1,683,611
2025-10-28	12.810	12.970	12.775	12.970	12.408	2,045,726
2025-10-27	12.775	12.835	12.690	12.800	12.246	1,716,167
2025-10-24	12.720	12.755	12.575	12.690	12.140	1,627,136
2025-10-23	12.825	12.920	12.280	12.680	12.131	4,216,725

← NewerPage 5 of 5 · 256 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.