Caixabank SA (CABK.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.91 | 13.01 | 12.81 | 12.82 | -0.47% | 3,346,123 |
| 2026-08-06 | 12.80 | 13.01 | 12.79 | 12.88 | +0.94% | 5,200,159 |
| 2026-08-05 | 12.65 | 12.77 | 12.62 | 12.76 | +1.03% | 6,544,936 |
| 2026-08-04 | 12.57 | 12.64 | 12.49 | 12.63 | +0.80% | 5,704,698 |
| 2026-08-03 | 12.66 | 12.70 | 12.46 | 12.53 | -0.28% | 5,089,582 |
| 2026-07-31 | 12.51 | 12.68 | 12.51 | 12.56 | +0.68% | 8,713,248 |
| 2026-07-30 | 12.21 | 12.56 | 12.19 | 12.48 | +1.84% | 7,582,371 |
| 2026-07-29 | 13.00 | 13.00 | 12.24 | 12.26 | -7.12% | 22,381,715 |
| 2026-07-28 | 13.37 | 13.47 | 13.15 | 13.20 | -0.71% | 7,152,817 |
| 2026-07-27 | 13.32 | 13.45 | 13.27 | 13.29 | -0.08% | 4,648,313 |
| 2026-07-24 | 12.90 | 13.31 | 12.90 | 13.30 | +3.06% | 10,302,644 |
| 2026-07-23 | 13.04 | 13.13 | 12.86 | 12.90 | -1.34% | 6,745,166 |
| 2026-07-22 | 12.92 | 13.16 | 12.81 | 13.08 | +1.32% | 5,476,943 |
| 2026-07-21 | 12.57 | 12.94 | 12.56 | 12.91 | +3.32% | 6,232,009 |
| 2026-07-20 | 12.39 | 12.57 | 12.37 | 12.49 | +0.20% | 5,338,444 |
| 2026-07-17 | 12.34 | 12.47 | 12.23 | 12.47 | -0.04% | 7,554,404 |
| 2026-07-16 | 12.45 | 12.47 | 12.20 | 12.47 | +1.09% | 7,157,671 |
| 2026-07-15 | 12.45 | 12.47 | 12.30 | 12.34 | -1.24% | 5,559,265 |
| 2026-07-14 | 12.29 | 12.49 | 12.16 | 12.49 | +0.68% | 5,371,561 |
| 2026-07-13 | 12.42 | 12.55 | 12.34 | 12.41 | -0.92% | 5,489,529 |
| 2026-07-10 | 12.55 | 12.63 | 12.53 | 12.53 | -0.20% | 4,053,299 |
| 2026-07-09 | 12.45 | 12.59 | 12.42 | 12.55 | +2.12% | 3,876,674 |
| 2026-07-08 | 12.59 | 12.61 | 12.24 | 12.29 | -3.04% | 5,732,036 |
| 2026-07-07 | 12.75 | 12.82 | 12.67 | 12.68 | -0.47% | 4,675,069 |
| 2026-07-06 | 12.70 | 12.75 | 12.64 | 12.73 | +0.67% | 3,431,675 |
| 2026-07-03 | 12.63 | 12.72 | 12.61 | 12.65 | +0.24% | 4,391,711 |
| 2026-07-02 | 12.52 | 12.79 | 12.49 | 12.62 | +0.96% | 6,207,166 |
| 2026-07-01 | 12.32 | 12.50 | 12.27 | 12.50 | +0.93% | 4,444,224 |
| 2026-06-30 | 12.29 | 12.39 | 12.21 | 12.38 | +1.35% | 3,949,632 |
| 2026-06-29 | 12.30 | 12.38 | 12.21 | 12.22 | -0.73% | 6,761,286 |
| 2026-06-26 | 12.27 | 12.42 | 12.24 | 12.31 | -0.53% | 5,003,956 |
| 2026-06-25 | 12.38 | 12.38 | 12.17 | 12.38 | +0.04% | 5,551,026 |
| 2026-06-24 | 12.64 | 12.67 | 12.35 | 12.37 | -1.83% | 6,976,707 |
| 2026-06-23 | 12.63 | 12.73 | 12.53 | 12.60 | -0.94% | 4,200,871 |
| 2026-06-22 | 12.61 | 12.74 | 12.59 | 12.72 | +0.59% | 4,888,556 |
| 2026-06-19 | 12.55 | 12.68 | 12.54 | 12.64 | +0.60% | 17,955,277 |
| 2026-06-18 | 12.62 | 12.71 | 12.55 | 12.57 | -0.51% | 6,082,451 |
| 2026-06-17 | 12.32 | 12.63 | 12.32 | 12.63 | +2.64% | 8,826,365 |
| 2026-06-16 | 12.15 | 12.31 | 12.06 | 12.31 | +1.78% | 6,978,891 |
| 2026-06-15 | 12.05 | 12.14 | 11.80 | 12.10 | +1.72% | 6,418,306 |
| 2026-06-12 | 11.71 | 11.89 | 11.69 | 11.89 | +3.62% | 6,073,790 |
| 2026-06-11 | 11.40 | 11.55 | 11.40 | 11.47 | +1.28% | 5,768,152 |
| 2026-06-10 | 11.44 | 11.49 | 11.19 | 11.33 | -0.40% | 4,456,549 |
| 2026-06-09 | 11.39 | 11.61 | 11.38 | 11.38 | +0.04% | 4,529,611 |
| 2026-06-08 | 11.39 | 11.61 | 11.37 | 11.37 | -1.04% | 4,583,107 |
| 2026-06-05 | 11.54 | 11.59 | 11.46 | 11.49 | -0.39% | 3,014,065 |
| 2026-06-04 | 11.52 | 11.62 | 11.43 | 11.54 | +0.30% | 3,347,295 |
| 2026-06-03 | 11.65 | 11.69 | 11.50 | 11.50 | -1.58% | 6,803,686 |
| 2026-06-02 | 11.67 | 11.71 | 11.54 | 11.69 | +1.08% | 4,676,539 |
| 2026-06-01 | 11.61 | 11.71 | 11.47 | 11.56 | -0.34% | 5,510,582 |
| 2026-05-29 | 11.54 | 11.72 | 11.51 | 11.60 | +1.58% | 26,746,337 |
| 2026-05-28 | 11.38 | 11.53 | 11.36 | 11.42 | +0.00% | 4,469,344 |
| 2026-05-27 | 11.61 | 11.66 | 11.39 | 11.42 | -1.30% | 14,730,980 |
| 2026-05-26 | 11.70 | 11.74 | 11.56 | 11.57 | -1.11% | 3,971,606 |
| 2026-05-25 | 11.53 | 11.73 | 11.53 | 11.70 | +2.36% | 3,472,816 |
| 2026-05-22 | 11.40 | 11.48 | 11.34 | 11.43 | +0.79% | 4,101,808 |
| 2026-05-21 | 11.25 | 11.45 | 11.19 | 11.34 | +0.84% | 5,346,987 |
| 2026-05-20 | 10.96 | 11.31 | 10.92 | 11.24 | +2.37% | 6,691,034 |
| 2026-05-19 | 11.05 | 11.10 | 10.94 | 10.98 | -0.50% | 5,293,948 |
| 2026-05-18 | 10.91 | 11.06 | 10.82 | 11.04 | +0.78% | 5,967,112 |
| 2026-05-15 | 10.85 | 10.97 | 10.84 | 10.96 | -0.18% | 9,076,939 |
| 2026-05-14 | 10.74 | 10.98 | 10.73 | 10.97 | +2.24% | 4,766,300 |
| 2026-05-13 | 10.71 | 10.77 | 10.55 | 10.73 | +0.85% | 6,225,751 |
| 2026-05-12 | 10.60 | 10.71 | 10.56 | 10.64 | -0.88% | 6,097,237 |
| 2026-05-11 | 10.86 | 10.94 | 10.71 | 10.74 | -0.69% | 6,023,941 |
| 2026-05-08 | 10.86 | 10.88 | 10.78 | 10.81 | -1.14% | 3,647,903 |
| 2026-05-07 | 10.98 | 11.06 | 10.90 | 10.94 | +0.00% | 5,451,224 |
| 2026-05-06 | 10.91 | 11.09 | 10.89 | 10.94 | +1.39% | 16,607,310 |
| 2026-05-05 | 10.59 | 10.86 | 10.47 | 10.79 | +1.89% | 4,146,999 |
| 2026-05-04 | 10.84 | 10.87 | 10.58 | 10.59 | -2.31% | 4,040,917 |
| 2026-04-30 | 10.46 | 10.89 | 10.39 | 10.84 | +1.69% | 9,070,206 |
| 2026-04-29 | 10.63 | 10.69 | 10.52 | 10.66 | +0.47% | 6,958,165 |
| 2026-04-28 | 10.46 | 10.62 | 10.45 | 10.61 | +2.41% | 5,967,303 |
| 2026-04-27 | 10.40 | 10.45 | 10.32 | 10.36 | -0.10% | 3,024,472 |
| 2026-04-24 | 10.39 | 10.44 | 10.30 | 10.37 | -0.91% | 6,041,115 |
| 2026-04-23 | 10.54 | 10.55 | 10.40 | 10.46 | -1.32% | 5,227,342 |
| 2026-04-22 | 10.81 | 10.85 | 10.58 | 10.61 | -1.76% | 5,095,203 |
| 2026-04-21 | 10.80 | 10.91 | 10.75 | 10.79 | +0.42% | 7,054,177 |
| 2026-04-20 | 10.65 | 10.80 | 10.64 | 10.75 | -0.97% | 11,658,137 |
| 2026-04-17 | 10.65 | 10.88 | 10.60 | 10.86 | +1.88% | 26,693,725 |
| 2026-04-16 | 10.86 | 10.88 | 10.65 | 10.65 | -1.89% | 9,766,112 |
| 2026-04-15 | 10.84 | 10.87 | 10.77 | 10.86 | +0.84% | 4,998,066 |
| 2026-04-14 | 10.73 | 10.77 | 10.59 | 10.77 | +1.27% | 8,864,755 |
| 2026-04-13 | 10.49 | 10.64 | 10.29 | 10.63 | -0.19% | 6,408,924 |
| 2026-04-10 | 10.60 | 10.68 | 10.51 | 10.65 | +1.19% | 9,805,925 |
| 2026-04-09 | 10.60 | 10.63 | 10.45 | 10.53 | -0.99% | 6,456,650 |
| 2026-04-08 | 10.60 | 10.78 | 10.43 | 10.63 | +5.19% | 10,187,365 |
| 2026-04-07 | 10.20 | 10.32 | 10.08 | 10.11 | -2.60% | 8,058,577 |
| 2026-04-02 | 10.29 | 10.48 | 10.23 | 10.38 | -1.00% | 61,476,887 |
| 2026-04-01 | 10.48 | 10.65 | 10.43 | 10.48 | +3.15% | 46,698,602 |
| 2026-03-31 | 10.16 | 10.29 | 10.09 | 10.16 | +0.00% | 8,598,220 |
| 2026-03-30 | 10.00 | 10.20 | 10.00 | 10.16 | +1.14% | 12,974,730 |
| 2026-03-27 | 10.22 | 10.27 | 10.02 | 10.05 | -1.08% | 6,207,936 |
| 2026-03-26 | 10.29 | 10.37 | 10.14 | 10.16 | -1.93% | 6,574,706 |
| 2026-03-25 | 10.38 | 10.40 | 10.22 | 10.36 | +1.57% | 6,239,435 |
| 2026-03-24 | 10.23 | 10.32 | 10.02 | 10.20 | -0.24% | 6,748,779 |
| 2026-03-23 | 9.75 | 10.38 | 9.67 | 10.22 | +2.81% | 13,472,320 |
| 2026-03-20 | 10.22 | 10.26 | 9.90 | 9.95 | -1.48% | 16,041,390 |
| 2026-03-19 | 10.09 | 10.20 | 9.91 | 10.10 | -1.70% | 10,665,690 |
| 2026-03-18 | 10.14 | 10.31 | 10.03 | 10.27 | +2.95% | 9,228,177 |
| 2026-03-17 | 9.82 | 10.10 | 9.81 | 9.98 | +1.36% | 7,481,132 |
| 2026-03-16 | 9.77 | 9.93 | 9.68 | 9.84 | +0.37% | 6,860,811 |
| 2026-03-13 | 9.80 | 10.00 | 9.69 | 9.81 | -0.71% | 10,024,330 |
| 2026-03-12 | 10.18 | 10.25 | 9.79 | 9.88 | -3.55% | 14,323,650 |
| 2026-03-11 | 10.07 | 10.36 | 10.07 | 10.24 | +0.00% | 7,949,295 |
| 2026-03-10 | 10.34 | 10.34 | 10.09 | 10.24 | +2.89% | 8,580,967 |
| 2026-03-09 | 9.53 | 10.04 | 9.49 | 9.95 | +0.83% | 11,527,170 |
| 2026-03-06 | 10.07 | 10.13 | 9.71 | 9.87 | -1.74% | 9,604,497 |
| 2026-03-05 | 10.18 | 10.35 | 9.99 | 10.04 | -0.84% | 9,015,339 |
| 2026-03-04 | 9.82 | 10.24 | 9.64 | 10.13 | +1.46% | 16,281,140 |
| 2026-03-03 | 10.16 | 10.21 | 9.82 | 9.98 | -2.97% | 12,396,000 |
| 2026-03-02 | 10.05 | 10.35 | 10.02 | 10.29 | -2.19% | 8,391,310 |
| 2026-02-27 | 10.64 | 10.78 | 10.49 | 10.52 | -1.17% | 16,156,300 |
| 2026-02-26 | 10.63 | 10.64 | 10.52 | 10.64 | +0.28% | 11,685,760 |
| 2026-02-25 | 10.79 | 10.87 | 10.56 | 10.62 | -0.42% | 16,010,940 |
| 2026-02-24 | 10.87 | 10.89 | 10.59 | 10.66 | -2.78% | 8,596,645 |
| 2026-02-23 | 10.99 | 11.13 | 10.93 | 10.96 | +0.00% | 7,630,769 |
| 2026-02-20 | 10.70 | 10.99 | 10.69 | 10.96 | +2.48% | 10,284,710 |
| 2026-02-19 | 10.61 | 10.70 | 10.54 | 10.70 | +1.37% | 9,400,751 |
| 2026-02-18 | 10.35 | 10.70 | 10.34 | 10.55 | +2.73% | 8,885,856 |
| 2026-02-17 | 10.05 | 10.31 | 10.04 | 10.28 | +1.63% | 9,040,099 |
| 2026-02-16 | 10.11 | 10.26 | 10.10 | 10.11 | +0.95% | 6,339,222 |
| 2026-02-13 | 10.46 | 10.51 | 9.98 | 10.02 | -4.53% | 13,777,920 |
| 2026-02-12 | 10.79 | 10.94 | 10.49 | 10.49 | -2.28% | 5,083,107 |
| 2026-02-11 | 10.89 | 10.95 | 10.61 | 10.73 | -1.33% | 5,318,936 |
| 2026-02-10 | 11.00 | 11.13 | 10.85 | 10.88 | -1.09% | 12,340,950 |
| 2026-02-09 | 10.98 | 11.10 | 10.88 | 11.00 | +1.20% | 4,653,057 |
| 2026-02-06 | 10.87 | 10.98 | 10.82 | 10.87 | -0.64% | 4,918,413 |
| 2026-02-05 | 11.39 | 11.44 | 10.88 | 10.94 | -4.12% | 7,881,818 |
| 2026-02-04 | 11.45 | 11.57 | 11.39 | 11.41 | +0.09% | 7,199,897 |
| 2026-02-03 | 11.45 | 11.52 | 11.36 | 11.40 | -0.09% | 6,307,248 |
| 2026-02-02 | 11.10 | 11.41 | 11.06 | 11.41 | +2.29% | 9,597,699 |
| 2026-01-30 | 10.64 | 11.15 | 10.62 | 11.15 | +6.75% | 17,005,230 |
| 2026-01-29 | 10.71 | 10.72 | 10.37 | 10.45 | -1.51% | 10,950,530 |
| 2026-01-28 | 10.87 | 10.88 | 10.61 | 10.61 | -2.17% | 5,391,607 |
| 2026-01-27 | 10.77 | 10.87 | 10.74 | 10.85 | +1.36% | 6,528,930 |
| 2026-01-26 | 10.51 | 10.73 | 10.49 | 10.70 | +1.76% | 4,261,316 |
| 2026-01-23 | 10.60 | 10.66 | 10.47 | 10.52 | -0.85% | 4,331,040 |
| 2026-01-22 | 10.79 | 10.80 | 10.47 | 10.61 | -0.14% | 5,944,112 |
| 2026-01-21 | 10.54 | 10.68 | 10.40 | 10.62 | +0.28% | 5,367,198 |
| 2026-01-20 | 10.62 | 10.71 | 10.45 | 10.59 | -1.17% | 5,384,495 |
| 2026-01-19 | 10.50 | 10.71 | 10.47 | 10.71 | +0.09% | 4,043,980 |
| 2026-01-16 | 10.63 | 10.71 | 10.53 | 10.71 | +0.90% | 5,522,469 |
| 2026-01-15 | 10.85 | 10.86 | 10.58 | 10.61 | -1.80% | 6,040,274 |
| 2026-01-14 | 10.77 | 10.91 | 10.73 | 10.80 | +0.70% | 6,057,460 |
| 2026-01-13 | 10.65 | 10.80 | 10.65 | 10.73 | +0.94% | 5,023,960 |
| 2026-01-12 | 10.46 | 10.65 | 10.34 | 10.63 | +1.09% | 4,021,830 |
| 2026-01-09 | 10.48 | 10.67 | 10.45 | 10.52 | +0.62% | 4,270,979 |
| 2026-01-08 | 10.32 | 10.46 | 10.28 | 10.45 | +1.16% | 3,482,733 |
| 2026-01-07 | 10.52 | 10.52 | 10.30 | 10.33 | -2.04% | 7,011,543 |
| 2026-01-06 | 10.65 | 10.71 | 10.51 | 10.54 | -0.66% | 4,465,884 |
| 2026-01-05 | 10.68 | 10.72 | 10.38 | 10.62 | -0.09% | 6,720,646 |
| 2026-01-02 | 10.45 | 10.63 | 10.38 | 10.63 | +1.72% | 7,480,386 |
| 2025-12-31 | 10.39 | 10.47 | 10.39 | 10.45 | +0.14% | 1,884,629 |
| 2025-12-30 | 10.35 | 10.49 | 10.34 | 10.43 | +0.72% | 3,500,787 |
| 2025-12-29 | 10.42 | 10.47 | 10.36 | 10.36 | -0.34% | 4,277,856 |
| 2025-12-24 | 10.38 | 10.45 | 10.38 | 10.39 | -0.38% | 741,429 |
| 2025-12-23 | 10.35 | 10.47 | 10.30 | 10.43 | +0.77% | 4,173,066 |
| 2025-12-22 | 10.41 | 10.43 | 10.31 | 10.35 | -0.58% | 5,168,554 |
| 2025-12-19 | 10.46 | 10.48 | 10.37 | 10.41 | +0.10% | 9,557,163 |
| 2025-12-18 | 10.29 | 10.40 | 10.20 | 10.40 | +0.82% | 8,423,130 |
| 2025-12-17 | 10.21 | 10.34 | 10.21 | 10.31 | +1.53% | 8,801,839 |
| 2025-12-16 | 10.14 | 10.26 | 10.13 | 10.16 | +0.30% | 4,264,779 |
| 2025-12-15 | 10.00 | 10.15 | 10.00 | 10.13 | +2.16% | 4,603,098 |
| 2025-12-12 | 10.22 | 10.28 | 9.92 | 9.92 | -2.50% | 4,415,470 |
| 2025-12-11 | 10.04 | 10.21 | 9.97 | 10.17 | +1.50% | 4,291,805 |
| 2025-12-10 | 9.95 | 10.05 | 9.92 | 10.02 | +0.70% | 4,020,452 |
| 2025-12-09 | 9.97 | 10.03 | 9.87 | 9.95 | +0.28% | 4,882,333 |
| 2025-12-08 | 9.94 | 10.01 | 9.76 | 9.92 | +0.22% | 6,468,333 |
| 2025-12-05 | 10.10 | 10.15 | 9.90 | 9.90 | -1.59% | 4,194,841 |
| 2025-12-04 | 9.95 | 10.07 | 9.84 | 10.06 | +2.34% | 9,622,548 |
| 2025-12-03 | 9.93 | 10.05 | 9.83 | 9.83 | -0.87% | 10,519,490 |
| 2025-12-02 | 9.75 | 9.98 | 9.75 | 9.92 | +1.95% | 5,826,413 |
| 2025-12-01 | 9.60 | 9.74 | 9.58 | 9.73 | +1.14% | 5,966,974 |
| 2025-11-28 | 9.50 | 9.63 | 9.50 | 9.62 | +0.92% | 4,410,949 |
| 2025-11-27 | 9.54 | 9.54 | 9.48 | 9.53 | +0.04% | 4,160,517 |
| 2025-11-26 | 9.42 | 9.54 | 9.38 | 9.52 | +1.51% | 7,953,032 |
| 2025-11-25 | 9.25 | 9.38 | 9.19 | 9.38 | +1.38% | 3,845,248 |
| 2025-11-24 | 9.35 | 9.40 | 9.16 | 9.25 | +0.00% | 22,327,330 |
| 2025-11-21 | 9.16 | 9.28 | 9.07 | 9.25 | -0.39% | 5,625,573 |
| 2025-11-20 | 9.20 | 9.42 | 9.13 | 9.29 | +2.97% | 7,688,877 |
| 2025-11-19 | 9.04 | 9.12 | 8.97 | 9.02 | +0.16% | 5,479,841 |
| 2025-11-18 | 9.12 | 9.19 | 8.96 | 9.01 | -2.83% | 5,255,604 |
| 2025-11-17 | 9.25 | 9.34 | 9.21 | 9.27 | -0.09% | 4,831,069 |
| 2025-11-14 | 9.47 | 9.48 | 9.22 | 9.28 | -2.97% | 6,068,619 |
| 2025-11-13 | 9.64 | 9.69 | 9.55 | 9.56 | -0.44% | 4,290,398 |
| 2025-11-12 | 9.39 | 9.63 | 9.39 | 9.60 | +2.72% | 10,240,200 |
| 2025-11-11 | 9.24 | 9.36 | 9.21 | 9.35 | +1.52% | 8,566,413 |
| 2025-11-10 | 9.17 | 9.21 | 9.10 | 9.21 | +1.81% | 5,499,712 |
| 2025-11-07 | 9.27 | 9.31 | 9.02 | 9.05 | -2.44% | 6,877,678 |
| 2025-11-06 | 9.15 | 9.29 | 9.10 | 9.27 | +1.80% | 7,544,438 |
| 2025-11-05 | 8.96 | 9.11 | 8.92 | 9.11 | -0.78% | 5,491,657 |
| 2025-11-04 | 9.11 | 9.18 | 8.99 | 9.18 | +0.68% | 52,432,848 |
| 2025-11-03 | 9.20 | 9.36 | 9.11 | 9.12 | -0.48% | 84,160,883 |
| 2025-10-31 | 8.95 | 9.23 | 8.83 | 9.16 | +1.39% | 9,713,582 |
| 2025-10-30 | 9.10 | 9.14 | 8.93 | 9.04 | -0.18% | 10,853,140 |
| 2025-10-29 | 8.94 | 9.09 | 8.88 | 9.05 | +1.55% | 5,461,466 |
| 2025-10-28 | 8.85 | 8.91 | 8.82 | 8.91 | +0.72% | 7,008,204 |
| 2025-10-27 | 8.86 | 8.90 | 8.83 | 8.85 | +0.48% | 4,746,794 |
| 2025-10-24 | 8.81 | 8.87 | 8.74 | 8.81 | +0.78% | 5,074,037 |
| 2025-10-23 | 8.89 | 8.89 | 8.70 | 8.74 | -1.67% | 4,663,713 |
| 2025-10-22 | 8.83 | 8.92 | 8.75 | 8.89 | +0.61% | 4,556,503 |
| 2025-10-21 | 8.94 | 9.00 | 8.83 | 8.83 | -0.81% | 4,899,217 |
| 2025-10-20 | 8.84 | 8.99 | 8.80 | 8.91 | +2.56% | 6,860,893 |
| 2025-10-17 | 8.73 | 8.86 | 8.57 | 8.68 | -3.12% | 10,365,330 |
| 2025-10-16 | 9.16 | 9.19 | 8.87 | 8.96 | -1.23% | 6,175,587 |
| 2025-10-15 | 9.14 | 9.28 | 9.08 | 9.08 | -0.29% | 5,192,612 |
| 2025-10-14 | 8.95 | 9.10 | 8.91 | 9.10 | +1.34% | 5,503,143 |
| 2025-10-13 | 9.03 | 9.15 | 8.97 | 8.98 | -0.22% | 3,355,660 |
| 2025-10-10 | 9.02 | 9.16 | 9.00 | 9.00 | -0.33% | 8,921,534 |
| 2025-10-09 | 9.09 | 9.10 | 9.01 | 9.03 | -0.42% | 3,811,719 |
| 2025-10-08 | 8.92 | 9.12 | 8.92 | 9.07 | +1.75% | 3,332,057 |
| 2025-10-07 | 8.93 | 8.99 | 8.89 | 8.91 | -0.27% | 3,739,781 |
| 2025-10-06 | 9.02 | 9.07 | 8.88 | 8.94 | -1.02% | 3,960,365 |
| 2025-10-03 | 9.09 | 9.19 | 8.99 | 9.03 | +0.09% | 4,245,902 |
| 2025-10-02 | 9.10 | 9.16 | 9.02 | 9.02 | -0.81% | 4,891,120 |
| 2025-10-01 | 8.98 | 9.10 | 8.90 | 9.10 | +1.68% | 6,763,889 |
| 2025-09-30 | 8.87 | 8.98 | 8.87 | 8.95 | +0.70% | 4,488,713 |
| 2025-09-29 | 8.93 | 8.96 | 8.85 | 8.88 | -0.47% | 4,356,508 |
| 2025-09-26 | 8.82 | 8.93 | 8.82 | 8.93 | +1.57% | 5,263,057 |
| 2025-09-25 | 8.76 | 8.82 | 8.69 | 8.79 | +0.41% | 4,423,512 |
| 2025-09-24 | 8.62 | 8.76 | 8.56 | 8.75 | +1.48% | 2,900,320 |
| 2025-09-23 | 8.64 | 8.65 | 8.53 | 8.62 | +0.14% | 5,030,804 |
| 2025-09-22 | 8.74 | 8.75 | 8.55 | 8.61 | -1.55% | 4,880,988 |
| 2025-09-19 | 8.73 | 8.79 | 8.64 | 8.75 | +1.30% | 18,975,711 |
| 2025-09-18 | 8.70 | 8.71 | 8.54 | 8.64 | +0.44% | 4,704,069 |
| 2025-09-17 | 8.69 | 8.72 | 8.58 | 8.60 | -1.04% | 5,016,540 |
| 2025-09-16 | 8.88 | 8.88 | 8.67 | 8.69 | -2.38% | 5,844,203 |
| 2025-09-15 | 8.80 | 8.90 | 8.79 | 8.90 | +1.51% | 3,907,410 |
| 2025-09-12 | 8.78 | 8.80 | 8.67 | 8.77 | +0.02% | 3,986,755 |
| 2025-09-11 | 8.77 | 8.80 | 8.70 | 8.77 | -0.05% | 4,038,440 |
| 2025-09-10 | 8.72 | 8.82 | 8.68 | 8.77 | +1.06% | 6,310,416 |
| 2025-09-09 | 8.69 | 8.69 | 8.54 | 8.68 | +0.28% | 4,747,466 |
| 2025-09-08 | 8.60 | 8.68 | 8.58 | 8.65 | +0.91% | 3,618,216 |
| 2025-09-05 | 8.67 | 8.70 | 8.53 | 8.58 | -0.90% | 5,519,552 |
| 2025-09-04 | 8.50 | 8.66 | 8.47 | 8.65 | +1.76% | 4,500,472 |
| 2025-09-03 | 8.45 | 8.53 | 8.38 | 8.50 | +0.64% | 4,583,814 |
| 2025-09-02 | 8.56 | 8.59 | 8.38 | 8.45 | -1.17% | 3,473,014 |
| 2025-09-01 | 8.57 | 8.61 | 8.49 | 8.55 | +0.23% | 2,381,881 |
| 2025-08-29 | 8.48 | 8.54 | 8.43 | 8.53 | +0.16% | 3,959,316 |
| 2025-08-28 | 8.46 | 8.53 | 8.41 | 8.52 | +0.83% | 3,314,934 |
| 2025-08-27 | 8.63 | 8.68 | 8.41 | 8.45 | -2.43% | 6,552,303 |
| 2025-08-26 | 8.65 | 8.66 | 8.53 | 8.66 | -1.03% | 6,943,036 |
| 2025-08-25 | 8.76 | 8.82 | 8.74 | 8.75 | -0.55% | 2,228,274 |
| 2025-08-22 | 8.83 | 8.89 | 8.79 | 8.79 | -0.59% | 3,502,057 |
| 2025-08-21 | 8.71 | 8.85 | 8.71 | 8.85 | +1.33% | 9,557,367 |
| 2025-08-20 | 8.74 | 8.79 | 8.68 | 8.73 | -0.57% | 3,303,441 |
| 2025-08-19 | 8.80 | 8.85 | 8.77 | 8.78 | -0.27% | 5,159,713 |
| 2025-08-18 | 8.76 | 8.80 | 8.69 | 8.80 | -0.07% | 4,267,665 |
| 2025-08-15 | 8.87 | 8.89 | 8.78 | 8.81 | -0.11% | 3,871,165 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.19%). Worst month: Apr (-2.07%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Caixabank SA's (CABK.MC) latest close?
12.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is CABK.MC's 52-week high and low?
13.47 high and 8.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Caixabank SA's strongest and weakest month historically?
Historically, CABK.MC's strongest calendar month has been May (average +9.19%) and its weakest Apr (average -2.07%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.