Caixabank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 9.640 | 9.688 | 9.546 | 9.562 | 9.248 | 4,290,398 |
| 2025-11-12 | 9.388 | 9.632 | 9.388 | 9.604 | 9.289 | 10,240,200 |
| 2025-11-11 | 9.236 | 9.358 | 9.212 | 9.350 | 9.043 | 8,566,413 |
| 2025-11-10 | 9.174 | 9.210 | 9.098 | 9.210 | 8.908 | 5,499,712 |
| 2025-11-07 | 9.272 | 9.310 | 9.024 | 9.046 | 8.749 | 6,877,678 |
| 2025-11-06 | 9.152 | 9.286 | 9.104 | 9.272 | 8.967 | 7,544,438 |
| 2025-11-05 | 8.962 | 9.108 | 8.924 | 9.108 | 8.809 | 5,491,657 |
| 2025-11-04 | 9.110 | 9.180 | 8.990 | 9.180 | 8.716 | 52,432,848 |
| 2025-11-03 | 9.200 | 9.364 | 9.112 | 9.118 | 8.657 | 84,160,883 |
| 2025-10-31 | 8.950 | 9.230 | 8.828 | 9.162 | 8.699 | 9,713,582 |
| 2025-10-30 | 9.098 | 9.140 | 8.930 | 9.036 | 8.579 | 10,853,140 |
| 2025-10-29 | 8.936 | 9.086 | 8.884 | 9.052 | 8.595 | 5,461,466 |
| 2025-10-28 | 8.848 | 8.914 | 8.816 | 8.914 | 8.464 | 7,008,204 |
| 2025-10-27 | 8.860 | 8.896 | 8.834 | 8.850 | 8.403 | 4,746,794 |
| 2025-10-24 | 8.808 | 8.866 | 8.736 | 8.808 | 8.363 | 5,074,037 |
| 2025-10-23 | 8.892 | 8.892 | 8.702 | 8.740 | 8.298 | 4,663,713 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.3321 EUR |
| 2025-11-05 | 0.1679 EUR |
| 2025-04-22 | 0.2864 EUR |
| 2024-11-05 | 0.1488 EUR |
| 2024-03-28 | 0.3919 EUR |
| 2023-04-06 | 0.2306 EUR |
| 2022-04-14 | 0.1463 EUR |
| 2021-05-20 | 0.0268 EUR |
| 2020-04-09 | 0.0700 EUR |
| 2019-04-11 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.