CaixaBank, S.A. (CABK.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.7620 | 4.8130 | 4.7220 | 4.8060 | 4.8060 | 13,384,863 |
| 18 Apr 2024 | 4.7260 | 4.8240 | 4.7150 | 4.8240 | 4.8240 | 14,884,288 |
| 17 Apr 2024 | 4.6400 | 4.7260 | 4.6400 | 4.6940 | 4.6940 | 8,692,863 |
| 16 Apr 2024 | 4.6510 | 4.6710 | 4.6010 | 4.6260 | 4.6260 | 11,358,957 |
| 15 Apr 2024 | 4.6570 | 4.7350 | 4.6520 | 4.7020 | 4.7020 | 12,860,186 |
| 12 Apr 2024 | 4.6500 | 4.6850 | 4.6170 | 4.6680 | 4.6680 | 14,289,234 |
| 11 Apr 2024 | 4.7960 | 4.8050 | 4.6240 | 4.6400 | 4.6400 | 24,323,520 |
| 10 Apr 2024 | 4.7320 | 4.8170 | 4.7320 | 4.7890 | 4.7890 | 16,829,475 |
| 09 Apr 2024 | 4.8000 | 4.8040 | 4.7180 | 4.7180 | 4.7180 | 17,312,865 |
| 08 Apr 2024 | 4.6800 | 4.7750 | 4.6630 | 4.7690 | 4.7690 | 20,329,154 |
| 05 Apr 2024 | 4.6200 | 4.6730 | 4.5900 | 4.6730 | 4.6730 | 23,101,595 |
| 04 Apr 2024 | 4.5900 | 4.6960 | 4.5880 | 4.6820 | 4.6820 | 38,108,784 |
| 03 Apr 2024 | 4.5800 | 4.6100 | 4.5350 | 4.5920 | 4.5920 | 28,312,322 |
| 02 Apr 2024 | 4.5220 | 4.5860 | 4.5200 | 4.5840 | 4.5840 | 15,503,658 |
| 28 Mar 2024 | 4.5000 | 4.5600 | 4.4700 | 4.4930 | 4.4930 | 22,705,589 |
| 28 Mar 2024 | 0.3919 Dividend | |||||
| 27 Mar 2024 | 4.8400 | 4.8900 | 4.8350 | 4.8650 | 4.4731 | 26,245,766 |
| 26 Mar 2024 | 4.8000 | 4.8400 | 4.7920 | 4.8300 | 4.4409 | 22,379,107 |
| 25 Mar 2024 | 4.7400 | 4.8000 | 4.7350 | 4.7820 | 4.3968 | 17,745,927 |
| 22 Mar 2024 | 4.7400 | 4.7690 | 4.7230 | 4.7380 | 4.3563 | 60,895,605 |
| 21 Mar 2024 | 4.7500 | 4.7540 | 4.6960 | 4.7330 | 4.3517 | 15,740,391 |
| 20 Mar 2024 | 4.6900 | 4.7380 | 4.6780 | 4.7290 | 4.3481 | 17,723,573 |
| 19 Mar 2024 | 4.5900 | 4.6700 | 4.5880 | 4.6680 | 4.2920 | 18,809,807 |
| 18 Mar 2024 | 4.5000 | 4.5900 | 4.4800 | 4.5670 | 4.1991 | 25,796,448 |
| 15 Mar 2024 | 4.4100 | 4.5050 | 4.3950 | 4.5010 | 4.1384 | 46,245,074 |
| 14 Mar 2024 | 4.4600 | 4.4600 | 4.3710 | 4.3880 | 4.0345 | 13,744,089 |
| 13 Mar 2024 | 4.4200 | 4.4850 | 4.4150 | 4.4550 | 4.0961 | 12,014,824 |
| 12 Mar 2024 | 4.4100 | 4.4460 | 4.3900 | 4.4180 | 4.0621 | 13,951,852 |
| 11 Mar 2024 | 4.3700 | 4.4130 | 4.3450 | 4.4060 | 4.0511 | 14,269,454 |
| 08 Mar 2024 | 4.3950 | 4.4400 | 4.3390 | 4.3680 | 4.0161 | 13,646,233 |
| 07 Mar 2024 | 4.4000 | 4.4390 | 4.3070 | 4.3800 | 4.0272 | 17,147,080 |
| 06 Mar 2024 | 4.3300 | 4.4350 | 4.3300 | 4.3870 | 4.0336 | 14,391,571 |
| 05 Mar 2024 | 4.2950 | 4.3370 | 4.2810 | 4.3370 | 3.9876 | 11,155,113 |
| 04 Mar 2024 | 4.2590 | 4.3200 | 4.2500 | 4.3000 | 3.9536 | 11,878,017 |
| 01 Mar 2024 | 4.1750 | 4.2750 | 4.1640 | 4.2540 | 3.9113 | 17,970,731 |
| 29 Feb 2024 | 4.1710 | 4.2300 | 4.1570 | 4.1700 | 3.8341 | 50,885,043 |
| 28 Feb 2024 | 4.1600 | 4.2020 | 4.1540 | 4.1670 | 3.8313 | 10,818,248 |
| 27 Feb 2024 | 4.1240 | 4.1780 | 4.1200 | 4.1690 | 3.8332 | 9,182,546 |
| 26 Feb 2024 | 4.1080 | 4.1700 | 4.1030 | 4.1440 | 3.8102 | 7,896,889 |
| 23 Feb 2024 | 4.0870 | 4.1160 | 4.0660 | 4.1040 | 3.7734 | 8,278,223 |
| 22 Feb 2024 | 4.1180 | 4.1400 | 4.0870 | 4.0870 | 3.7578 | 8,869,639 |
| 21 Feb 2024 | 4.0950 | 4.1400 | 4.0930 | 4.0990 | 3.7688 | 8,847,930 |
| 20 Feb 2024 | 4.0440 | 4.1000 | 4.0310 | 4.1000 | 3.7697 | 14,676,659 |
| 19 Feb 2024 | 3.9810 | 4.0460 | 3.9780 | 4.0380 | 3.7127 | 7,284,219 |
| 16 Feb 2024 | 3.9920 | 4.0040 | 3.9520 | 3.9630 | 3.6438 | 8,776,102 |
| 15 Feb 2024 | 3.9900 | 4.0300 | 3.9260 | 3.9660 | 3.6465 | 7,581,871 |
| 14 Feb 2024 | 4.0210 | 4.0410 | 3.9830 | 3.9910 | 3.6695 | 8,992,203 |
| 13 Feb 2024 | 3.9200 | 4.0280 | 3.8990 | 4.0240 | 3.6998 | 13,304,701 |
| 12 Feb 2024 | 3.9460 | 3.9610 | 3.8900 | 3.9190 | 3.6033 | 7,368,168 |
| 09 Feb 2024 | 3.9500 | 3.9740 | 3.9170 | 3.9270 | 3.6107 | 12,231,330 |
| 08 Feb 2024 | 3.9200 | 3.9820 | 3.9120 | 3.9550 | 3.6364 | 8,108,519 |
| 07 Feb 2024 | 3.9280 | 3.9480 | 3.8800 | 3.9050 | 3.5904 | 11,485,211 |
| 06 Feb 2024 | 3.9000 | 4.0480 | 3.8860 | 3.9470 | 3.6290 | 14,752,555 |
| 05 Feb 2024 | 3.9460 | 3.9630 | 3.8720 | 3.8720 | 3.5601 | 11,997,824 |
| 02 Feb 2024 | 3.9700 | 3.9750 | 3.8050 | 3.9130 | 3.5978 | 24,863,939 |
| 01 Feb 2024 | 3.9300 | 3.9910 | 3.8820 | 3.9190 | 3.6033 | 11,360,769 |
| 31 Jan 2024 | 3.9780 | 4.0200 | 3.9450 | 3.9540 | 3.6355 | 10,717,017 |
| 30 Jan 2024 | 3.8600 | 3.9770 | 3.8470 | 3.9650 | 3.6456 | 9,068,259 |
| 29 Jan 2024 | 3.8650 | 3.8820 | 3.8370 | 3.8620 | 3.5509 | 7,620,074 |
| 26 Jan 2024 | 3.8490 | 3.8760 | 3.8400 | 3.8550 | 3.5445 | 6,304,686 |
| 25 Jan 2024 | 3.8500 | 3.8690 | 3.7830 | 3.8390 | 3.5297 | 12,567,312 |
| 24 Jan 2024 | 3.9220 | 3.9410 | 3.9130 | 3.9360 | 3.6189 | 7,379,515 |
| 23 Jan 2024 | 3.9240 | 3.9390 | 3.8820 | 3.9050 | 3.5904 | 8,234,327 |
| 22 Jan 2024 | 3.8720 | 3.9240 | 3.8660 | 3.9150 | 3.5996 | 6,841,225 |
| 19 Jan 2024 | 3.8570 | 3.8590 | 3.8240 | 3.8330 | 3.5242 | 6,997,988 |
| 18 Jan 2024 | 3.8430 | 3.8670 | 3.8080 | 3.8320 | 3.5233 | 15,982,211 |
| 17 Jan 2024 | 3.8960 | 3.8960 | 3.8090 | 3.8300 | 3.5215 | 10,491,366 |
| 16 Jan 2024 | 3.9160 | 3.9220 | 3.8630 | 3.9090 | 3.5941 | 7,455,045 |
| 15 Jan 2024 | 3.9090 | 3.9280 | 3.9060 | 3.9270 | 3.6107 | 5,396,104 |
| 12 Jan 2024 | 3.9000 | 3.9460 | 3.8990 | 3.9100 | 3.5950 | 7,990,362 |
| 11 Jan 2024 | 3.8990 | 3.9370 | 3.8810 | 3.8810 | 3.5684 | 12,449,406 |
| 10 Jan 2024 | 3.9280 | 3.9340 | 3.8660 | 3.8660 | 3.5546 | 13,431,135 |
| 09 Jan 2024 | 4.0000 | 4.0110 | 3.8950 | 3.9280 | 3.6116 | 18,514,261 |
| 08 Jan 2024 | 4.0130 | 4.0780 | 4.0050 | 4.0580 | 3.7311 | 9,251,727 |
| 05 Jan 2024 | 3.9500 | 4.0430 | 3.9230 | 4.0110 | 3.6879 | 13,308,750 |
| 04 Jan 2024 | 3.8860 | 3.9560 | 3.8500 | 3.9550 | 3.6364 | 8,388,949 |
| 03 Jan 2024 | 3.8400 | 3.8930 | 3.8370 | 3.8800 | 3.5674 | 13,166,851 |
| 02 Jan 2024 | 3.7500 | 3.8350 | 3.7400 | 3.8260 | 3.5178 | 10,344,874 |
| 29 Dec 2023 | 3.7100 | 3.7340 | 3.7100 | 3.7260 | 3.4259 | 6,451,135 |
| 28 Dec 2023 | 3.7300 | 3.7350 | 3.7020 | 3.7110 | 3.4121 | 7,619,068 |
| 27 Dec 2023 | 3.7110 | 3.7470 | 3.7040 | 3.7320 | 3.4314 | 9,483,392 |
| 22 Dec 2023 | 3.7440 | 3.7560 | 3.7080 | 3.7230 | 3.4231 | 7,422,863 |
| 21 Dec 2023 | 3.7070 | 3.7540 | 3.7040 | 3.7370 | 3.4360 | 6,715,403 |
| 20 Dec 2023 | 3.7400 | 3.7410 | 3.6970 | 3.7190 | 3.4194 | 9,268,154 |
| 19 Dec 2023 | 3.7410 | 3.7740 | 3.7060 | 3.7300 | 3.4295 | 7,911,276 |
| 18 Dec 2023 | 3.7220 | 3.7880 | 3.7200 | 3.7460 | 3.4442 | 13,835,779 |
| 15 Dec 2023 | 3.7970 | 3.8150 | 3.6660 | 3.7160 | 3.4167 | 26,651,358 |
| 14 Dec 2023 | 3.8800 | 3.8950 | 3.7430 | 3.7820 | 3.4773 | 23,672,148 |
| 13 Dec 2023 | 3.8680 | 3.9010 | 3.8540 | 3.8790 | 3.5665 | 12,325,301 |
| 12 Dec 2023 | 3.9190 | 3.9240 | 3.8490 | 3.8660 | 3.5546 | 10,911,164 |
| 11 Dec 2023 | 3.9250 | 3.9410 | 3.8800 | 3.9090 | 3.5941 | 17,680,026 |
| 08 Dec 2023 | 3.9380 | 3.9490 | 3.8360 | 3.9130 | 3.5978 | 15,606,040 |
| 07 Dec 2023 | 4.0900 | 4.0930 | 3.9060 | 3.9390 | 3.6217 | 19,076,476 |
| 06 Dec 2023 | 4.1800 | 4.1940 | 4.0950 | 4.0960 | 3.7660 | 9,003,301 |
| 05 Dec 2023 | 4.1660 | 4.1960 | 4.1550 | 4.1650 | 3.8295 | 9,552,367 |
| 04 Dec 2023 | 4.1180 | 4.1690 | 4.0950 | 4.1610 | 3.8258 | 8,901,313 |
| 01 Dec 2023 | 4.1490 | 4.1690 | 4.1120 | 4.1120 | 3.7808 | 9,297,897 |
| 30 Nov 2023 | 4.2000 | 4.2230 | 4.1130 | 4.1310 | 3.7982 | 22,160,194 |
| 29 Nov 2023 | 4.1900 | 4.2300 | 4.1730 | 4.1970 | 3.8589 | 10,347,093 |
| 28 Nov 2023 | 4.1550 | 4.1990 | 4.1540 | 4.1900 | 3.8525 | 10,594,803 |
| *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.