CaixaBank, S.A. (0ILK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | 6,282,787 |
| 25 Apr 2024 | 4.95 | 5.08 | 4.97 | 5.04 | 5.04 | 15,653,128 |
| 24 Apr 2024 | 4.92 | 4.95 | 4.91 | 4.95 | 4.95 | 2,147,710 |
| 23 Apr 2024 | 4.86 | 4.95 | 4.80 | 4.92 | 4.92 | 21,606,555 |
| 22 Apr 2024 | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | 1,498,174 |
| 19 Apr 2024 | 4.70 | 4.81 | 4.73 | 4.77 | 4.77 | 4,546,986 |
| 18 Apr 2024 | 4.73 | 4.82 | 4.71 | 4.79 | 4.79 | 1,593,792 |
| 17 Apr 2024 | 4.60 | 4.72 | 4.64 | 4.72 | 4.72 | 1,129,781 |
| 16 Apr 2024 | 4.65 | 4.68 | 4.61 | 4.63 | 4.63 | 1,502,137 |
| 15 Apr 2024 | 4.64 | 4.74 | 4.61 | 4.73 | 4.73 | 2,933,800 |
| 12 Apr 2024 | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | 8,090,323 |
| 11 Apr 2024 | 4.81 | 4.80 | 4.63 | 4.64 | 4.64 | 4,234,672 |
| 10 Apr 2024 | 4.75 | 4.82 | 4.70 | 4.80 | 4.80 | 2,768,080 |
| 09 Apr 2024 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | 2,727,206 |
| 08 Apr 2024 | 4.66 | 4.78 | 4.65 | 4.74 | 4.74 | 1,638,627 |
| 05 Apr 2024 | 4.58 | 4.67 | 4.59 | 4.63 | 4.63 | 4,177,794 |
| 04 Apr 2024 | 4.59 | 4.79 | 4.59 | 4.65 | 4.65 | 20,005,846 |
| 03 Apr 2024 | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | 2,521,761 |
| 02 Apr 2024 | 4.56 | 4.59 | 4.52 | 4.54 | 4.54 | 4,375,703 |
| 28 Mar 2024 | 4.51 | 4.56 | 4.48 | 4.48 | 4.48 | 3,283,363 |
| 28 Mar 2024 | 0.3919 Dividend | |||||
| 27 Mar 2024 | 4.84 | 4.89 | 4.83 | 4.85 | 4.45 | 1,448,949 |
| 26 Mar 2024 | 4.79 | 4.84 | 4.79 | 4.80 | 4.41 | 16,084,616 |
| 25 Mar 2024 | 4.74 | 4.80 | 4.71 | 4.79 | 4.40 | 3,043,522 |
| 22 Mar 2024 | 4.76 | 4.77 | 4.71 | 4.74 | 4.35 | 4,960,587 |
| 21 Mar 2024 | 4.74 | 4.76 | 4.70 | 4.74 | 4.36 | 4,678,748 |
| 20 Mar 2024 | 4.69 | 4.74 | 4.68 | 4.73 | 4.35 | 3,501,606 |
| 19 Mar 2024 | 4.56 | 4.67 | 4.59 | 4.65 | 4.27 | 41,039,309 |
| 18 Mar 2024 | 4.49 | 4.59 | 4.48 | 4.58 | 4.21 | 3,861,221 |
| 15 Mar 2024 | 4.38 | 4.51 | 4.40 | 4.50 | 4.13 | 11,642,659 |
| 14 Mar 2024 | 4.45 | 4.46 | 4.37 | 4.41 | 4.06 | 2,864,746 |
| 13 Mar 2024 | 4.42 | 4.49 | 4.42 | 4.47 | 4.10 | 5,097,786 |
| 12 Mar 2024 | 4.41 | 4.45 | 4.39 | 4.41 | 4.06 | 12,737,908 |
| 11 Mar 2024 | 4.38 | 4.41 | 4.35 | 4.41 | 4.05 | 4,651,902 |
| 08 Mar 2024 | 4.38 | 4.44 | 4.34 | 4.35 | 4.00 | 9,000,986 |
| 07 Mar 2024 | 4.40 | 4.44 | 4.31 | 4.39 | 4.04 | 6,272,645 |
| 06 Mar 2024 | 4.30 | 4.43 | 4.33 | 4.38 | 4.03 | 24,125,069 |
| 05 Mar 2024 | 4.29 | 4.34 | 4.25 | 4.29 | 3.94 | 11,158,753 |
| 04 Mar 2024 | 4.28 | 4.32 | 4.25 | 4.30 | 3.95 | 9,676,649 |
| 01 Mar 2024 | 4.20 | 4.28 | 4.17 | 4.27 | 3.92 | 21,547,819 |
| 29 Feb 2024 | 4.20 | 4.23 | 4.16 | 4.19 | 3.85 | 15,552,627 |
| 28 Feb 2024 | 4.15 | 4.20 | 4.15 | 4.16 | 3.82 | 4,239,949 |
| 27 Feb 2024 | 4.11 | 4.22 | 4.12 | 4.17 | 3.83 | 6,049,049 |
| 26 Feb 2024 | 4.10 | 4.17 | 4.09 | 4.15 | 3.82 | 3,936,111 |
| 23 Feb 2024 | 4.09 | 4.11 | 4.07 | 4.09 | 3.76 | 5,571,205 |
| 22 Feb 2024 | 4.14 | 4.19 | 4.05 | 4.12 | 3.78 | 6,773,937 |
| 21 Feb 2024 | 4.08 | 4.14 | 4.07 | 4.11 | 3.78 | 8,901,127 |
| 20 Feb 2024 | 4.04 | 4.10 | 4.03 | 4.08 | 3.75 | 3,849,817 |
| 19 Feb 2024 | 4.00 | 4.05 | 3.98 | 4.03 | 3.70 | 4,713,735 |
| 16 Feb 2024 | 3.98 | 4.00 | 3.96 | 3.99 | 3.67 | 2,270,326 |
| 15 Feb 2024 | 3.99 | 4.03 | 3.94 | 3.96 | 3.64 | 9,471,186 |
| 14 Feb 2024 | 4.00 | 4.04 | 3.98 | 4.03 | 3.70 | 8,470,347 |
| 13 Feb 2024 | 3.94 | 4.03 | 3.90 | 4.00 | 3.67 | 3,007,786 |
| 12 Feb 2024 | 3.93 | 3.96 | 3.89 | 3.91 | 3.59 | 8,641,577 |
| 09 Feb 2024 | 3.92 | 3.97 | 3.92 | 3.95 | 3.63 | 1,842,301 |
| 08 Feb 2024 | 3.93 | 3.98 | 3.92 | 3.97 | 3.65 | 2,146,947 |
| 07 Feb 2024 | 3.93 | 3.95 | 3.88 | 3.90 | 3.59 | 3,902,222 |
| 06 Feb 2024 | 3.95 | 4.05 | 3.89 | 3.97 | 3.65 | 5,801,196 |
| 05 Feb 2024 | 3.95 | 3.96 | 3.87 | 3.90 | 3.58 | 11,367,457 |
| 02 Feb 2024 | 4.00 | 3.97 | 3.81 | 3.90 | 3.59 | 18,437,931 |
| 01 Feb 2024 | 3.94 | 3.99 | 3.89 | 3.94 | 3.62 | 9,578,457 |
| 31 Jan 2024 | 4.00 | 4.02 | 3.94 | 3.98 | 3.66 | 4,719,004 |
| 30 Jan 2024 | 3.86 | 3.98 | 3.85 | 3.94 | 3.62 | 5,685,100 |
| 29 Jan 2024 | 3.88 | 3.88 | 3.84 | 3.84 | 3.53 | 7,543,916 |
| 26 Jan 2024 | 3.85 | 3.88 | 3.84 | 3.85 | 3.54 | 3,186,306 |
| 25 Jan 2024 | 3.86 | 3.87 | 3.78 | 3.86 | 3.55 | 2,827,752 |
| 24 Jan 2024 | 3.93 | 3.94 | 3.90 | 3.92 | 3.61 | 4,849,875 |
| 23 Jan 2024 | 3.94 | 3.93 | 3.88 | 3.91 | 3.59 | 1,651,979 |
| 22 Jan 2024 | 3.87 | 3.92 | 3.87 | 3.89 | 3.58 | 1,422,256 |
| 19 Jan 2024 | 3.87 | 3.86 | 3.83 | 3.84 | 3.53 | 1,254,724 |
| 18 Jan 2024 | 3.86 | 3.87 | 3.81 | 3.83 | 3.52 | 1,898,690 |
| 17 Jan 2024 | 3.93 | 3.90 | 3.81 | 3.83 | 3.52 | 3,687,951 |
| 16 Jan 2024 | 3.95 | 3.92 | 3.87 | 3.91 | 3.59 | 2,717,024 |
| 15 Jan 2024 | 3.91 | 3.94 | 3.88 | 3.91 | 3.60 | 4,295,904 |
| 12 Jan 2024 | 3.93 | 3.95 | 3.88 | 3.92 | 3.60 | 3,205,554 |
| 11 Jan 2024 | 3.90 | 3.93 | 3.88 | 3.92 | 3.60 | 6,372,594 |
| 10 Jan 2024 | 3.96 | 3.93 | 3.87 | 3.88 | 3.57 | 8,062,296 |
| 09 Jan 2024 | 4.03 | 4.01 | 3.90 | 3.93 | 3.61 | 4,552,187 |
| 08 Jan 2024 | 4.00 | 4.08 | 4.01 | 4.06 | 3.73 | 3,792,770 |
| 05 Jan 2024 | 3.97 | 4.04 | 3.93 | 4.02 | 3.70 | 6,098,522 |
| 04 Jan 2024 | 3.90 | 3.96 | 3.85 | 3.94 | 3.62 | 5,103,741 |
| 03 Jan 2024 | 3.84 | 3.89 | 3.83 | 3.85 | 3.54 | 6,755,175 |
| 02 Jan 2024 | 3.77 | 3.83 | 3.74 | 3.83 | 3.52 | 4,864,833 |
| 29 Dec 2023 | 3.70 | 3.86 | 3.71 | 3.72 | 3.42 | 430,746 |
| 28 Dec 2023 | 3.75 | 3.73 | 3.70 | 3.71 | 3.41 | 970,596 |
| 27 Dec 2023 | 3.69 | 3.74 | 3.70 | 3.75 | 3.44 | 1,878,700 |
| 22 Dec 2023 | 3.73 | 3.76 | 3.68 | 3.73 | 3.43 | 8,067,290 |
| 21 Dec 2023 | 3.72 | 3.75 | 3.70 | 3.73 | 3.43 | 5,120,704 |
| 20 Dec 2023 | 3.71 | 3.75 | 3.70 | 3.73 | 3.43 | 3,697,012 |
| 19 Dec 2023 | 3.75 | 3.75 | 3.71 | 3.73 | 3.42 | 7,434,677 |
| 18 Dec 2023 | 3.73 | 3.78 | 3.72 | 3.75 | 3.44 | 6,714,657 |
| 15 Dec 2023 | 3.80 | 3.82 | 3.67 | 3.70 | 3.40 | 11,589,639 |
| 14 Dec 2023 | 3.86 | 3.88 | 3.74 | 3.74 | 3.44 | 10,406,430 |
| 13 Dec 2023 | 3.90 | 3.90 | 3.85 | 3.87 | 3.56 | 10,043,719 |
| 12 Dec 2023 | 3.92 | 3.92 | 3.85 | 3.86 | 3.55 | 4,234,234 |
| 11 Dec 2023 | 3.92 | 3.93 | 3.88 | 3.92 | 3.60 | 4,513,987 |
| 08 Dec 2023 | 3.95 | 3.96 | 3.84 | 3.92 | 3.60 | 21,791,249 |
| 07 Dec 2023 | 4.10 | 4.09 | 3.90 | 3.92 | 3.60 | 2,754,053 |
| 06 Dec 2023 | 4.16 | 4.19 | 4.10 | 4.12 | 3.79 | 34,788,838 |
| 05 Dec 2023 | 4.17 | 4.19 | 4.16 | 4.16 | 3.83 | 3,504,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.