Caixabank SA (CABK.MC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -10.5% vs the 50-day and -3.3% vs the 200-day average, 17.4% below the 52-week high and +28.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Caixabank SA trades 10.5% below its 50-day and 3.3% below its 200-day moving average. (as of 2026-10-30)

Caixabank is a Spanish bank that serves individuals and companies through four units: retail banking, business banking, private banking, and corporate and investment banking. It also runs insurance, asset management, consumer finance and payment services, and operates in Portugal alongside Spain.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CABK.MC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	11.00	11.41	10.86	11.20	+0.31%	13,024,760
2026-10-29	11.32	11.33	11.10	11.16	-1.72%	16,070,751
2026-10-28	11.55	11.57	11.30	11.36	-1.39%	6,776,318
2026-10-27	11.38	11.54	11.28	11.52	+0.57%	4,795,744
2026-10-26	11.28	11.50	11.26	11.46	+2.32%	4,453,271
2026-10-23	11.20	11.33	11.10	11.20	+0.58%	7,638,559
2026-10-22	11.62	11.66	11.13	11.13	-5.72%	9,901,838
2026-10-21	11.63	11.86	11.54	11.80	+1.59%	3,961,222
2026-10-20	11.66	11.71	11.47	11.62	-1.06%	7,803,359
2026-10-19	11.80	11.81	11.62	11.74	-1.47%	4,916,712
2026-10-16	11.97	12.01	11.87	11.92	+0.13%	5,800,248
2026-10-15	11.81	11.95	11.78	11.90	-0.04%	7,255,780
2026-10-14	11.83	11.96	11.79	11.91	+0.51%	5,156,550
2026-10-13	12.03	12.07	11.81	11.85	-0.84%	6,388,874
2026-10-12	11.97	12.04	11.84	11.95	+0.84%	4,667,979
2026-10-09	12.02	12.03	11.85	11.85	-0.29%	5,818,224
2026-10-08	11.76	12.02	11.70	11.88	-0.34%	8,386,617
2026-10-07	12.23	12.27	11.81	11.93	-3.52%	8,388,415
2026-10-06	12.31	12.49	12.31	12.36	+1.15%	6,816,871
2026-10-05	12.01	12.23	11.81	12.22	+1.54%	5,866,343
2026-10-02	12.04	12.09	11.73	12.04	+0.04%	8,324,405
2026-10-01	12.48	12.48	12.03	12.03	-4.60%	11,287,503
2026-09-30	12.70	12.80	12.56	12.61	-0.20%	7,810,537
2026-09-29	12.86	12.94	12.63	12.63	-1.52%	7,644,054
2026-09-28	13.28	13.28	12.83	12.83	-2.99%	7,955,677
2026-09-25	13.05	13.22	13.04	13.22	+2.56%	6,037,898
2026-09-24	12.97	13.07	12.86	12.89	-1.56%	5,987,824
2026-09-23	13.19	13.28	13.02	13.10	+0.92%	5,038,600
2026-09-22	13.21	13.30	12.98	12.98	-1.26%	6,209,845
2026-09-21	13.12	13.28	13.07	13.14	+1.15%	5,731,071
2026-09-18	13.02	13.06	12.87	12.99	-0.08%	16,274,247
2026-09-17	13.08	13.19	12.96	13.01	-0.57%	8,598,962
2026-09-16	13.26	13.29	13.08	13.08	-0.61%	6,948,443
2026-09-15	13.11	13.29	13.00	13.16	-0.11%	3,828,801
2026-09-14	13.32	13.41	13.04	13.18	-1.27%	4,983,691
2026-09-11	13.29	13.43	13.28	13.35	+0.87%	5,589,646
2026-09-10	13.21	13.30	13.11	13.23	+0.38%	3,600,416
2026-09-09	13.23	13.23	12.83	13.18	-1.16%	8,856,737
2026-09-08	13.39	13.47	13.13	13.34	-0.93%	4,626,678
2026-09-07	13.52	13.55	13.41	13.46	-0.41%	2,147,998
2026-09-04	13.53	13.55	13.33	13.52	-0.07%	4,515,606
2026-09-03	13.29	13.53	13.24	13.53	+2.35%	4,682,559
2026-09-02	13.08	13.28	13.07	13.21	+1.03%	4,780,481
2026-09-01	13.16	13.21	12.95	13.08	-0.61%	4,515,810
2026-08-31	13.19	13.27	13.14	13.16	+0.08%	4,506,548
2026-08-28	13.20	13.26	13.08	13.15	+0.38%	3,237,978
2026-08-27	13.22	13.28	13.07	13.10	-0.80%	3,212,591
2026-08-26	13.25	13.32	13.14	13.21	+0.00%	4,619,809
2026-08-25	13.30	13.37	13.13	13.21	-0.45%	4,205,055
2026-08-24	12.96	13.28	12.96	13.27	+2.20%	4,289,732
2026-08-21	12.93	13.02	12.91	12.98	+0.58%	4,246,902
2026-08-20	12.68	12.98	12.65	12.90	+1.61%	3,948,383
2026-08-19	12.97	13.01	12.67	12.70	-2.01%	4,299,355
2026-08-18	12.96	13.04	12.91	12.96	-0.08%	3,962,624
2026-08-17	12.95	13.04	12.93	12.97	+0.00%	2,479,930
2026-08-14	12.94	12.98	12.80	12.97	+0.54%	2,909,919
2026-08-13	12.92	13.04	12.90	12.90	+0.47%	3,427,771
2026-08-12	12.90	12.93	12.76	12.84	-0.81%	4,332,490
2026-08-11	12.93	12.99	12.85	12.95	+0.04%	2,362,266
2026-08-10	12.80	12.96	12.77	12.94	+0.94%	2,995,961
2026-08-07	12.91	13.01	12.81	12.82	-0.47%	3,379,419
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

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).

Jan+8.80%
Feb+3.83%
Mar+1.54%
Apr-2.07%
May+9.19%
Jun-0.78%
Jul+6.55%
Aug+5.17%
Sep-0.10%
Oct+5.43%
Nov-2.07%
Dec+4.45%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Caixabank SA's (CABK.MC) latest close?

11.20 on 2026-10-30, from the Closelook data lake's daily price record.

What is CABK.MC's 52-week high and low?

13.55 high and 8.83 low over the trailing 52 weeks, as of 2026-10-30.

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 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CABK.MC?

Mixed moving-average stack: Trades -10.5% vs the 50-day and -3.3% vs the 200-day average, 17.4% below the 52-week high and +28.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CABK.MC above its 50-day and 200-day moving averages?

Caixabank SA trades 10.5% below its 50-day and 3.3% below its 200-day moving average (4.3% below its 20-day). As of 2026-10-30.