Bankinter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13.730 | 13.775 | 13.610 | 13.733 | 13.250 | 742,457 |
| 2025-11-10 | 13.500 | 13.650 | 13.420 | 13.602 | 13.123 | 86,468 |
| 2025-11-07 | 13.510 | 13.630 | 13.245 | 13.285 | 12.818 | 159,268 |
| 2025-11-06 | 13.465 | 13.525 | 13.390 | 13.463 | 12.990 | 153,838 |
| 2025-11-05 | 13.000 | 13.382 | 13.000 | 13.382 | 12.911 | 44,939 |
| 2025-11-04 | 13.000 | 13.132 | 12.845 | 12.972 | 12.516 | 120,265 |
| 2025-11-03 | 13.090 | 13.260 | 13.015 | 13.205 | 12.741 | 2,984,620 |
| 2025-10-31 | 13.030 | 13.120 | 12.895 | 13.000 | 12.543 | 166,870 |
| 2025-10-30 | 12.953 | 13.080 | 12.953 | 13.007 | 12.549 | 442,091 |
| 2025-10-29 | 12.860 | 13.085 | 12.860 | 13.044 | 12.585 | 177,861 |
| 2025-10-28 | 12.815 | 12.972 | 12.775 | 12.967 | 12.511 | 3,817,052 |
| 2025-10-27 | 12.730 | 12.825 | 12.700 | 12.765 | 12.316 | 86,768 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1304 EUR |
| 2026-03-31 | 0.1255 EUR |
| 2025-11-28 | 0.2440 EUR |
| 2025-06-23 | 0.1217 EUR |
| 2025-04-01 | 0.1000 EUR |
| 2024-11-28 | 0.2390 EUR |
| 2024-06-24 | 0.0905 EUR |
| 2024-03-26 | 0.0873 EUR |
| 2023-12-27 | 0.1152 EUR |
| 2023-09-25 | 0.1038 EUR |
| 2023-06-26 | 0.0745 EUR |
| 2023-03-28 | 0.0724 EUR |
| 2022-12-23 | 0.0678 EUR |
| 2022-09-26 | 0.0523 EUR |
| 2022-06-27 | 0.0600 EUR |
| 2022-03-28 | 0.0475 EUR |
| 2021-12-24 | 0.0417 EUR |
| 2021-09-29 | 0.1080 EUR |
| 2021-02-25 | 0.0291 EUR |
| 2020-03-24 | 0.0572 EUR |
| 2019-12-23 | 0.0380 EUR |
| 2019-09-23 | 0.0373 EUR |
| 2019-06-24 | 0.0391 EUR |
| 2019-03-26 | 0.0581 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.