Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,270.05 -7.46 (-0.14%) Dow
38,441.82 -244.50 (-0.63%) Nasdaq
16,793.98 +58.96 (+0.35%) Bitcoin USD
69,212.05 +1,149.89 (+1.69%) CMC Crypto 200
1,488.45 +20.51 (+1.40%)
CaixaBank, S.A. (CABKE.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:18PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 2,166 |
| 30 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 29 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 28 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 7 |
| 24 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 23 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,217 |
| 22 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 21 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,286 |
| 20 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1,092 |
| 17 May 2024 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 4,341 |
| 16 May 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 3,403 |
| 15 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 14 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 13 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2,136 |
| 10 May 2024 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 12,890 |
| 09 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4,614 |
| 08 May 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 3,560 |
| 07 May 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2,163 |
| 03 May 2024 | 4.96 | 4.97 | 4.78 | 4.78 | 4.78 | 11,896 |
| 02 May 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 4,511 |
| 01 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 30 Apr 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 4,923 |
| 29 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 22 |
| 26 Apr 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 7,643 |
| 25 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 24 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 23 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,047 |
| 22 Apr 2024 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 4,610 |
| 19 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 18 Apr 2024 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 6,598 |
| 17 Apr 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 15,956 |
| 16 Apr 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2,444 |
| 15 Apr 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 12,538 |
| 12 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2,401 |
| 11 Apr 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 5,696 |
| 10 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,010 |
| 09 Apr 2024 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | 4,567 |
| 08 Apr 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 19,945 |
| 05 Apr 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3,437 |
| 04 Apr 2024 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 57,501 |
| 03 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 02 Apr 2024 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | 37,209 |
| 28 Mar 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 22,456 |
| 28 Mar 2024 | 0.3919 Dividend | |||||
| 27 Mar 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.49 | 30,548 |
| 26 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | - |
| 25 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | - |
| 22 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | 1,560 |
| 21 Mar 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.31 | - |
| 20 Mar 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.31 | 483 |
| 19 Mar 2024 | 4.64 | 4.67 | 4.64 | 4.67 | 4.29 | 1,774 |
| 18 Mar 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.18 | 2,251 |
| 15 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| 14 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | 2,117 |
| 13 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| 12 Mar 2024 | 4.40 | 4.41 | 4.40 | 4.41 | 4.06 | 7,669 |
| 11 Mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.01 | - |
| 08 Mar 2024 | 4.40 | 4.41 | 4.35 | 4.36 | 4.01 | 25,632 |
| 07 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| 06 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| 05 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| 04 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.90 | - |
| 01 Mar 2024 | 4.23 | 4.24 | 4.23 | 4.24 | 3.90 | 8,696 |
| 29 Feb 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 3.83 | 2,757 |
| 28 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| 27 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| 26 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77 | - |
| 23 Feb 2024 | 4.08 | 4.10 | 4.08 | 4.10 | 3.77 | 12,871 |
| 22 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | 270 |
| 21 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.78 | 5,043 |
| 20 Feb 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.71 | - |
| 19 Feb 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.71 | 3 |
| 16 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 15 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 14 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 13 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 12 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 09 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | - |
| 08 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.65 | 2,423 |
| 07 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.64 | - |
| 06 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.64 | - |
| 05 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.64 | 711 |
| 02 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.61 | - |
| 01 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.61 | - |
| 31 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.61 | - |
| 30 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.61 | 309 |
| 29 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | - |
| 26 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | - |
| 25 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | - |
| 24 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | - |
| 23 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | - |
| 22 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.57 | 1 |
| 19 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.53 | - |
| 18 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.53 | 2,879 |
| 17 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.59 | - |
| 16 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.59 | - |
| 15 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.59 | - |
| 12 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.59 | - |
| 11 Jan 2024 | 3.92 | 3.92 | 3.91 | 3.91 | 3.59 | 6,317 |
| 10 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.58 | 2,431 |
| *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.