IOB - Delayed Quote
EUR
CaixaBank, S.A. (0ILK.IL)
11.85
-0.11
(-0.92%)
At close: November 5 at 4:29:00 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
11.40
11.96
11.34
11.96
11.96
748,586
Nov 4, 2026
0.1844
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
11.29
11.57
11.26
11.42
11.23
5,645,447
Nov 2, 2026
11.42
11.55
11.28
11.52
11.33
641,657
Oct 30, 2026
11.00
11.41
10.89
11.20
11.02
1,606,289
Oct 29, 2026
11.32
11.32
11.10
11.19
11.00
272,648
Oct 28, 2026
11.54
11.57
11.31
11.42
11.24
349,545
Oct 27, 2026
11.39
11.53
11.30
11.52
11.33
716,569
Oct 26, 2026
11.30
11.50
11.26
11.45
11.27
315,558
Oct 23, 2026
11.19
11.34
11.10
11.22
11.04
2,743,335
Oct 22, 2026
11.62
11.66
11.13
11.27
11.08
1,217,970
Oct 21, 2026
11.64
11.86
11.54
11.77
11.58
186,767
Oct 20, 2026
11.66
11.70
11.48
11.65
11.46
997,558
Oct 19, 2026
11.80
11.81
11.61
11.69
11.50
194,784
Oct 16, 2026
11.98
12.01
11.88
12.00
11.81
878,804
Oct 15, 2026
11.86
11.94
11.78
11.84
11.65
1,837,358
Oct 14, 2026
11.81
11.97
11.80
11.84
11.65
1,402,279
Oct 13, 2026
12.01
12.07
11.81
11.81
11.62
1,116,572
Oct 12, 2026
11.96
12.10
11.84
11.86
11.67
112,749
Oct 9, 2026
12.00
12.03
11.85
11.90
11.71
207,081
Oct 8, 2026
11.77
12.02
11.70
11.96
11.77
6,972,659
Oct 7, 2026
12.23
12.28
11.82
11.89
11.69
1,785,931
Oct 6, 2026
12.31
12.49
12.30
12.38
12.18
161,872
Oct 5, 2026
12.00
12.23
11.82
12.18
11.98
7,140,464
Oct 2, 2026
12.04
12.09
11.73
11.89
11.70
1,154,883
Oct 1, 2026
12.48
12.63
12.03
12.07
11.88
1,931,119
Sep 30, 2026
12.71
12.80
12.57
12.57
12.36
387,431
Sep 29, 2026
12.85
13.00
12.63
12.75
12.54
217,042
Sep 28, 2026
13.26
13.27
12.83
12.88
12.67
376,187
Sep 25, 2026
13.06
13.23
13.04
13.20
12.99
96,221
Sep 24, 2026
12.98
13.06
12.87
12.93
12.72
1,924,986
Sep 23, 2026
13.22
13.28
13.02
13.07
12.86
405,401
Sep 22, 2026
13.20
13.30
13.01
13.03
12.82
92,723
Sep 21, 2026
13.10
13.28
12.95
13.24
13.03
223,516
Sep 18, 2026
13.02
13.06
12.88
12.99
12.79
1,230,686
Sep 17, 2026
13.08
13.16
12.95
12.98
12.78
250,759
Sep 16, 2026
13.29
13.35
13.08
13.13
12.92
1,492,405
Sep 15, 2026
13.12
13.30
13.01
13.22
13.01
2,426,003
Sep 14, 2026
13.31
13.40
13.04
13.05
12.84
3,472,653
Sep 11, 2026
13.29
13.43
13.27
13.32
13.10
332,139
Sep 10, 2026
13.20
13.31
13.02
13.24
13.02
1,591,829
Sep 9, 2026
13.23
13.24
12.84
13.11
12.90
863,855
Sep 8, 2026
13.40
13.56
13.17
13.38
13.17
4,626,549
Sep 7, 2026
13.56
13.56
13.42
13.53
13.31
2,647,366
Sep 4, 2026
13.55
13.55
13.27
13.46
13.25
854,312
Sep 3, 2026
13.28
13.52
13.24
13.40
13.19
1,265,597
Sep 2, 2026
13.08
13.27
13.18
13.21
13.00
246,325
Sep 1, 2026
13.15
13.21
12.95
13.15
12.93
635,967
Aug 28, 2026
13.19
13.26
13.08
13.10
12.89
457,377
Aug 27, 2026
13.23
13.27
13.08
13.11
12.90
203,828
Aug 26, 2026
13.24
13.35
13.15
13.22
13.01
283,168
Aug 25, 2026
13.30
13.45
13.15
13.16
12.95
653,065
Aug 24, 2026
12.97
13.28
12.95
13.27
13.06
1,694,446
Aug 21, 2026
12.84
13.02
12.80
12.93
12.72
667,493
Aug 20, 2026
12.73
12.98
12.66
12.96
12.75
235,274
Aug 19, 2026
13.04
13.01
12.68
12.73
12.52
514,722
Aug 18, 2026
12.93
13.05
12.92
12.96
12.75
269,955
Aug 17, 2026
12.99
13.03
12.81
12.95
12.75
717,072
Aug 14, 2026
12.96
12.98
12.81
12.91
12.70
1,513,150
Aug 13, 2026
12.95
13.05
12.76
12.94
12.73
425,717
Aug 12, 2026
12.95
12.94
12.76
12.78
12.57
2,536,847
Aug 11, 2026
12.99
13.00
12.86
12.94
12.73
1,180,932
Aug 10, 2026
12.81
12.95
12.77
12.95
12.74
1,543,678
Aug 7, 2026
13.04
13.01
12.81
12.94
12.73
156,027
Aug 6, 2026
12.85
13.01
12.76
12.94
12.73
156,181
Aug 5, 2026
12.68
12.77
12.49
12.65
12.45
1,622,331
Aug 4, 2026
12.60
12.65
12.40
12.55
12.34
635,540
Aug 3, 2026
12.69
12.90
12.45
12.51
12.30
1,913,104
Jul 31, 2026
12.50
12.67
12.40
12.66
12.46
553,823
Jul 30, 2026
12.30
12.56
12.19
12.49
12.29
1,897,755
Jul 29, 2026
13.01
13.00
12.26
12.31
12.11
1,341,949
Jul 28, 2026
13.44
13.50
13.16
13.17
12.96
4,668,258
Jul 27, 2026
13.30
13.53
13.28
13.36
13.14
9,938,050
Jul 24, 2026
12.80
13.31
12.90
13.24
13.02
807,908
Jul 23, 2026
12.88
13.13
12.87
12.91
12.71
672,064
Jul 22, 2026
12.86
13.17
12.80
13.06
12.85
949,553
Jul 21, 2026
12.57
12.94
12.55
12.87
12.66
614,080
Jul 20, 2026
12.30
12.57
12.35
12.52
12.32
1,150,695
Jul 17, 2026
12.34
12.58
12.11
12.31
12.11
661,074
Jul 16, 2026
12.52
12.68
12.16
12.26
12.06
976,758
Jul 15, 2026
12.51
12.69
12.22
12.41
12.21
551,666
Jul 14, 2026
12.19
12.53
12.06
12.49
12.29
950,517
Jul 13, 2026
12.39
12.55
12.19
12.44
12.24
302,919
Jul 10, 2026
12.68
12.79
12.31
12.55
12.35
954,563
Jul 9, 2026
12.56
12.59
12.43
12.55
12.35
604,505
Jul 8, 2026
12.55
12.69
12.24
12.33
12.13
394,169
Jul 7, 2026
12.75
12.99
12.67
12.79
12.59
1,051,317
Jul 6, 2026
12.80
12.94
12.65
12.70
12.49
7,113,427
Jul 3, 2026
12.60
12.76
12.61
12.65
12.45
560,423
Jul 2, 2026
12.47
12.79
12.28
12.66
12.46
1,055,147
Jul 1, 2026
12.43
12.56
12.09
12.46
12.26
414,375
Jun 30, 2026
12.34
12.39
12.20
12.27
12.07
1,626,764
Jun 29, 2026
12.34
12.53
12.21
12.28
12.08
2,759,510
Jun 26, 2026
12.16
12.50
12.03
12.35
12.15
2,022,035
Jun 25, 2026
12.45
12.40
12.15
12.35
12.15
805,059
Jun 24, 2026
12.75
12.89
12.36
12.40
12.20
501,885
Jun 23, 2026
12.60
12.89
12.52
12.67
12.47
1,022,217
Jun 22, 2026
12.54
12.75
12.37
12.72
12.52
2,506,340
Jun 19, 2026
12.60
12.72
12.53
12.62
12.42
9,234,699
Jun 18, 2026
12.64
12.86
12.56
12.62
12.41
1,212,533
Jun 17, 2026
12.40
12.64
12.32
12.59
12.39
614,515
Jun 16, 2026
12.14
12.38
11.90
12.18
11.98
477,186
Jun 15, 2026
12.13
12.14
11.81
12.10
11.90
431,288
Jun 12, 2026
11.83
11.83
11.83
11.83
11.64
68
Jun 11, 2026
11.41
11.55
11.40
11.53
11.35
312,134
Jun 10, 2026
11.50
11.65
11.19
11.32
11.14
1,817,334
Jun 9, 2026
11.45
11.61
11.38
11.45
11.26
890,182
Jun 8, 2026
11.36
11.61
11.18
11.52
11.34
297,893
Jun 5, 2026
11.60
11.77
11.32
11.56
11.38
3,623,355
Jun 4, 2026
11.43
11.75
11.30
11.52
11.33
153,480
Jun 3, 2026
11.68
11.87
11.50
11.54
11.35
1,959,859
Jun 2, 2026
11.70
11.89
11.41
11.65
11.46
106,288
Jun 1, 2026
11.72
11.84
11.39
11.49
11.30
1,262,663
May 29, 2026
11.59
11.72
11.52
11.64
11.45
1,401,382
May 28, 2026
11.35
11.59
11.15
11.49
11.30
231,130
May 27, 2026
11.70
11.85
11.39
11.51
11.32
3,954,099
May 26, 2026
11.70
11.92
11.47
11.58
11.40
1,171,008
May 22, 2026
11.34
11.61
11.16
11.39
11.21
1,744,072
May 21, 2026
11.25
11.44
11.03
11.42
11.24
1,727,933
May 20, 2026
10.90
11.30
10.91
11.27
11.09
1,708,848
May 19, 2026
10.91
11.26
10.95
11.06
10.88
709,825
May 18, 2026
10.90
11.15
10.83
11.06
10.88
249,354
May 15, 2026
10.88
10.97
10.64
10.96
10.78
1,658,979
May 14, 2026
10.72
10.98
10.73
10.90
10.72
775,760
May 13, 2026
10.71
10.76
10.51
10.73
10.56
770,064
May 12, 2026
10.58
10.81
10.56
10.67
10.50
990,721
May 11, 2026
10.78
11.06
10.71
10.72
10.54
1,282,093
May 8, 2026
10.87
10.90
10.65
10.84
10.66
857,955
May 7, 2026
10.95
11.19
10.77
10.98
10.80
2,224,272
May 6, 2026
10.80
11.12
10.70
11.01
10.83
535,348
May 5, 2026
10.60
10.86
10.39
10.70
10.53
5,512,664
May 1, 2026
10.89
10.89
10.89
10.89
10.71
-
Apr 30, 2026
10.54
10.90
10.40
10.89
10.71
1,943,144
Apr 29, 2026
10.62
10.85
10.52
10.63
10.46
6,812,890
Apr 28, 2026
10.56
10.63
10.45
10.56
10.39
434,343
Apr 27, 2026
10.29
10.44
10.33
10.37
10.20
1,902,809
Apr 24, 2026
10.40
10.44
10.19
10.38
10.21
3,125,518
Apr 23, 2026
10.50
10.73
10.41
10.41
10.24
4,957,671
Apr 22, 2026
10.80
10.85
10.58
10.62
10.45
4,333,120
Apr 21, 2026
10.89
11.01
10.59
10.77
10.60
120,734
Apr 20, 2026
10.60
10.81
10.62
10.76
10.59
85,754
Apr 17, 2026
10.55
10.88
10.59
10.82
10.65
3,527,320
Apr 16, 2026
10.72
11.06
10.65
10.74
10.57
278,228
Apr 15, 2026
10.77
10.86
10.77
10.80
10.62
487,219
Apr 14, 2026
10.74
10.77
10.34
10.66
10.49
2,822,987
Apr 13, 2026
10.51
10.65
10.47
10.61
10.44
7,140,790
Apr 10, 2026
10.63
10.80
10.39
10.66
10.49
849,927
Apr 9, 2026
10.56
10.82
10.40
10.49
10.32
392,327
Apr 8, 2026
10.60
10.81
10.40
10.52
10.36
970,021
Apr 7, 2026
0.3321
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
10.29
10.32
10.00
10.16
10.00
342,321
Apr 2, 2026
10.31
10.48
10.10
10.43
9.93
4,868,411
Apr 1, 2026
10.35
10.68
10.43
10.55
10.05
13,547,790
Mar 31, 2026
10.25
10.30
10.09
10.19
9.70
1,320,544
Mar 30, 2026
10.05
10.21
9.81
10.15
9.67
627,230
Mar 27, 2026
10.08
10.42
10.01
10.11
9.63
13,388,017
Mar 26, 2026
10.25
10.50
10.15
10.19
9.71
481,518
Mar 25, 2026
10.34
10.40
10.19
10.34
9.85
342,213
Mar 24, 2026
10.17
10.43
10.02
10.24
9.76
2,953,457
Mar 23, 2026
9.70
10.38
9.67
10.25
9.77
698,705
Mar 20, 2026
10.30
10.26
9.90
9.92
9.45
628,452
Mar 19, 2026
10.10
10.20
9.90
10.15
9.66
2,434,047
Mar 18, 2026
10.25
10.33
9.77
10.26
9.77
4,158,279
Mar 17, 2026
9.80
10.10
9.63
9.98
9.50
147,424
Mar 16, 2026
9.75
9.93
9.69
9.83
9.36
3,905,678
Mar 13, 2026
9.80
10.00
9.69
9.78
9.32
4,526,748
Mar 12, 2026
10.22
10.26
9.80
9.91
9.44
1,063,025
Mar 11, 2026
10.02
10.35
9.88
10.28
9.80
6,240,020
Mar 10, 2026
10.28
10.35
10.10
10.23
9.74
1,007,566
Mar 9, 2026
9.50
10.03
9.32
9.94
9.47
616,635
Mar 6, 2026
9.91
10.12
9.71
9.84
9.37
646,588
Mar 5, 2026
10.19
10.35
10.01
10.02
9.54
1,394,291
Mar 4, 2026
9.66
10.24
9.63
10.24
9.76
1,656,038
Mar 3, 2026
10.03
10.20
9.82
10.05
9.57
928,180
Mar 2, 2026
10.10
10.52
10.13
10.28
9.80
2,813,393
Feb 27, 2026
10.52
10.77
10.44
10.52
10.03
5,809,570
Feb 26, 2026
10.63
10.84
10.52
10.62
10.12
1,178,619
Feb 25, 2026
10.80
10.85
10.56
10.58
10.08
1,390,828
Feb 24, 2026
10.90
10.90
10.59
10.76
10.25
947,258
Feb 23, 2026
10.90
11.23
10.93
11.06
10.53
2,240,316
Feb 20, 2026
10.80
10.99
10.69
10.99
10.47
3,006,116
Feb 19, 2026
10.64
10.70
10.54
10.60
10.09
673,358
Feb 18, 2026
10.35
10.69
10.35
10.63
10.13
2,648,468
Feb 17, 2026
10.10
10.31
10.05
10.31
9.82
1,117,337
Feb 16, 2026
10.20
10.25
10.11
10.14
9.66
777,524
Feb 13, 2026
10.01
10.01
10.01
10.01
9.53
36
Feb 12, 2026
10.81
10.94
10.48
10.51
10.01
1,207,496
Feb 11, 2026
10.90
10.95
10.60
10.69
10.18
2,016,770
Feb 10, 2026
11.14
11.14
10.85
10.90
10.38
211,360
Feb 9, 2026
11.00
11.09
10.88
10.99
10.47
3,602,721
Feb 6, 2026
10.80
10.98
10.82
10.95
10.43
270,691
Feb 5, 2026
11.40
11.44
10.89
10.96
10.44
435,128
Feb 4, 2026
11.41
11.57
11.39
11.52
10.98
929,885
Feb 3, 2026
11.42
11.52
11.36
11.48
10.93
6,910,381
Feb 2, 2026
10.90
11.41
10.88
11.32
10.79
1,869,181
Jan 30, 2026
10.64
11.16
10.63
11.12
10.59
2,289,334
Jan 29, 2026
10.75
10.73
10.36
10.39
9.89
653,561
Jan 28, 2026
10.87
10.87
10.61
10.70
10.19
3,252,835
Jan 27, 2026
10.75
10.87
10.75
10.78
10.27
5,145,509
Jan 26, 2026
10.49
10.73
10.50
10.64
10.13
2,288,501
Jan 23, 2026
10.55
10.66
10.47
10.48
9.98
1,346,458
Jan 22, 2026
10.77
10.80
10.48
10.52
10.03
584,502
Jan 21, 2026
10.46
10.68
10.34
10.65
10.15
1,698,529
Jan 20, 2026
10.51
10.72
10.45
10.54
10.04
516,108
Jan 19, 2026
10.48
10.72
10.47
10.63
10.13
939,611
Jan 16, 2026
10.63
10.71
10.52
10.62
10.12
2,087,774
Jan 15, 2026
10.80
10.86
10.58
10.61
10.11
367,079
Jan 14, 2026
10.76
10.91
10.73
10.84
10.33
312,179
Jan 13, 2026
10.65
10.80
10.65
10.77
10.26
2,659,285
Jan 12, 2026
10.56
10.65
10.35
10.55
10.05
718,783
Jan 9, 2026
10.48
10.67
10.45
10.60
10.09
5,103,531
Jan 8, 2026
10.32
10.46
10.30
10.43
9.93
931,033
Jan 7, 2026
10.50
10.52
10.31
10.38
9.88
347,378
Jan 6, 2026
10.69
10.70
10.52
10.64
10.13
459,574
Jan 5, 2026
10.60
10.73
10.37
10.56
10.05
458,803
Jan 2, 2026
10.45
10.63
10.39
10.64
10.13
167,600
Dec 31, 2025
10.40
10.47
10.39
10.43
9.94
640,059
Dec 30, 2025
10.30
10.49
10.35
10.45
9.96
172,125
Dec 29, 2025
10.47
10.48
10.35
10.44
9.94
1,083,018
Dec 24, 2025
10.41
10.44
10.30
10.40
9.91
67,948
Dec 23, 2025
10.35
10.55
10.30
10.46
9.96
403,476
Dec 22, 2025
10.35
10.43
10.31
10.39
9.89
477,239
Dec 19, 2025
10.42
10.48
10.37
10.44
9.94
364,310
Dec 18, 2025
10.30
10.40
10.09
10.38
9.89
301,942
Dec 17, 2025
10.14
10.34
10.20
10.34
9.84
2,104,840
Dec 16, 2025
10.15
10.26
10.08
10.17
9.69
607,077
Dec 15, 2025
10.00
10.15
10.02
10.15
9.67
1,314,111
Dec 12, 2025
10.25
10.27
9.92
10.00
9.52
334,472
Dec 11, 2025
9.95
10.22
9.96
10.21
9.73
373,440
Dec 10, 2025
10.02
10.06
9.93
10.06
9.58
663,820
Dec 9, 2025
10.00
10.02
9.88
9.97
9.50
216,940
Dec 8, 2025
9.93
10.02
9.73
9.85
9.38
605,386
Dec 5, 2025
10.09
10.15
9.90
9.99
9.52
500,981
Dec 4, 2025
9.95
10.07
9.86
10.05
9.58
338,923
Dec 3, 2025
9.98
10.06
9.83
9.85
9.38
537,408
Dec 2, 2025
9.75
9.99
9.75
9.92
9.45
276,408
Dec 1, 2025
9.55
9.74
9.59
9.69
9.23
1,006,395
Nov 28, 2025
9.41
9.62
9.50
9.62
9.16
596,695
Nov 27, 2025
9.48
9.59
9.48
9.53
9.07
620,354
Nov 26, 2025
9.40
9.54
9.38
9.53
9.07
3,924,347
Nov 25, 2025
9.25
9.38
9.20
9.29
8.85
559,692
Nov 24, 2025
9.30
9.40
9.12
9.25
8.81
12,198,116
Nov 21, 2025
9.15
9.28
9.07
9.21
8.77
499,067
Nov 20, 2025
9.19
9.40
9.14
9.36
8.92
2,005,432
Nov 19, 2025
8.95
9.11
8.98
9.06
8.63
8,488,063
Nov 18, 2025
9.20
9.18
8.96
8.98
8.56
5,282,691
Nov 17, 2025
9.20
9.33
9.21
9.26
8.82
5,066,114
Nov 14, 2025
9.48
9.50
9.23
9.23
8.79
665,963
Nov 13, 2025
9.64
9.68
9.46
9.55
9.10
1,155,558
Nov 12, 2025
9.36
9.63
9.38
9.63
9.17
774,565
Nov 11, 2025
9.22
9.36
9.21
9.34
8.89
3,391,001
Nov 10, 2025
9.16
9.21
9.10
9.15
8.72
250,260
Nov 7, 2025
9.25
9.34
9.03
9.08
8.65
530,564
Nov 6, 2025
9.15
9.29
9.10
9.25
8.81
5,154,256
Nov 5, 2025
0.1679
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
9.01
9.11
8.93
9.08
8.65
126,507
