CaixaBank, S.A. (CABKE.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 03:32PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 27, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 26, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 25, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 24, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 21, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 20, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 982 |
| Jun 19, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jun 18, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jun 17, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jun 14, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jun 13, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jun 12, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 715 |
| Jun 11, 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 3,425 |
| Jun 10, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jun 07, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 2,071 |
| Jun 06, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jun 05, 2024 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | 12 |
| Jun 04, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jun 03, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 31, 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 2,166 |
| May 30, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 29, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 28, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 7 |
| May 24, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| May 23, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,217 |
| May 22, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 21, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,286 |
| May 20, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1,092 |
| May 17, 2024 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 4,341 |
| May 16, 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 3,403 |
| May 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 14, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 13, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2,136 |
| May 10, 2024 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 12,890 |
| May 09, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4,614 |
| May 08, 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 3,560 |
| May 07, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2,163 |
| May 03, 2024 | 4.96 | 4.97 | 4.78 | 4.78 | 4.78 | 11,896 |
| May 02, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 4,511 |
| May 01, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Apr 30, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 4,923 |
| Apr 29, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 22 |
| Apr 26, 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 7,643 |
| Apr 25, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 24, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 23, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,047 |
| Apr 22, 2024 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 4,610 |
| Apr 19, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Apr 18, 2024 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 6,598 |
| Apr 17, 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 15,956 |
| Apr 16, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2,444 |
| Apr 15, 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 12,538 |
| Apr 12, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2,401 |
| Apr 11, 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 5,696 |
| Apr 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,010 |
| Apr 09, 2024 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | 4,567 |
| Apr 08, 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 19,945 |
| Apr 05, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3,437 |
| Apr 04, 2024 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 57,501 |
| Apr 03, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Apr 02, 2024 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | 37,209 |
| Mar 28, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 22,456 |
| Mar 28, 2024 | 0.3919 Dividend | |||||
| Mar 27, 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.49 | 30,548 |
| Mar 26, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | - |
| Mar 25, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | - |
| Mar 22, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | 1,560 |
| Mar 21, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.31 | - |
| Mar 20, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.31 | 483 |
| Mar 19, 2024 | 4.64 | 4.67 | 4.64 | 4.67 | 4.29 | 1,774 |
| Mar 18, 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.18 | 2,251 |
| Mar 15, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| Mar 14, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | 2,117 |
| Mar 13, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| Mar 12, 2024 | 4.40 | 4.41 | 4.40 | 4.41 | 4.06 | 7,669 |
| Mar 11, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.01 | - |
| Mar 08, 2024 | 4.40 | 4.41 | 4.35 | 4.36 | 4.01 | 25,632 |
| Mar 07, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| Mar 06, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| Mar 05, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| Mar 04, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| Mar 01, 2024 | 4.23 | 4.24 | 4.23 | 4.24 | 3.90 | 8,696 |
| Feb 29, 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 3.83 | 2,757 |
| Feb 28, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| Feb 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| Feb 26, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| Feb 23, 2024 | 4.08 | 4.10 | 4.08 | 4.10 | 3.77 | 12,871 |
| Feb 22, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | 270 |
| Feb 21, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.78 | 5,043 |
| Feb 20, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.71 | - |
| Feb 19, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.71 | 3 |
| Feb 16, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 15, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 14, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 13, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 12, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 09, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| Feb 08, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | 2,423 |
| Feb 07, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.