Bankinter, S.A. ( BKNIY) - Price History
Monthly price history for BKNIY (Bankinter, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $17.02 | $17.02 |
| September 2026 | $18.32 | $18.32 |
| August 2026 | $19.28 | $19.28 |
| July 2026 | $18.60 | $18.60 |
| June 2026 | $16.60 | $16.60 |
| May 2026 | $16.44 | $16.63 |
| April 2026 | $16.36 | $16.55 |
| March 2026 | $15.54 | $15.90 |
| February 2026 | $16.32 | $16.69 |
| January 2026 | $17 | $17.39 |
| December 2025 | $16.21 | $16.58 |
| November 2025 | $15.41 | $16.11 |
| October 2025 | $14.47 | $15.13 |
| September 2025 | $15.12 | $15.80 |
| August 2025 | $14.24 | $14.89 |
| July 2025 | $13.60 | $14.22 |
| June 2025 | $12.51 | $13.08 |
| May 2025 | $12.24 | $12.97 |
| April 2025 | $10.98 | $11.63 |
| March 2025 | $10.59 | $11.36 |
| February 2025 | $9.28 | $9.95 |
| January 2025 | $8.45 | $9.06 |
| December 2024 | $7.29 | $7.82 |
| November 2024 | $7.15 | $7.98 |
| October 2024 | $7.21 | $8.05 |
| September 2024 | $8.13 | $9.08 |
| August 2024 | $7.94 | $8.87 |
| July 2024 | $7.75 | $8.66 |
| June 2024 | $7.31 | $8.28 |
| May 2024 | $7.79 | $8.82 |
| April 2024 | $6.71 | $7.60 |
| March 2024 | $6.36 | $7.20 |
| February 2024 | $5.53 | $6.37 |
| January 2024 | $5.36 | $6.17 |
| December 2023 | $5.65 | $6.51 |
| November 2023 | $6.03 | $7.11 |
| October 2023 | $5.42 | $6.40 |
| September 2023 | $5.38 | $6.48 |
| August 2023 | $5.56 | $6.70 |
| July 2023 | $5.33 | $6.42 |
| June 2023 | $5.39 | $6.49 |
| May 2023 | $4.79 | $5.86 |
| April 2023 | $4.82 | $5.90 |
| March 2023 | $4.68 | $5.72 |
| February 2023 | $5.60 | $6.97 |
| January 2023 | $5.91 | $7.36 |
| December 2022 | $5.27 | $6.57 |
| November 2022 | $5.23 | $6.60 |
| October 2022 | $4.85 | $6.12 |
| September 2022 | $4.58 | $5.79 |
| August 2022 | $3.81 | $4.87 |
| July 2022 | $3.70 | $4.72 |
| June 2022 | $5.06 | $6.54 |
| May 2022 | $4.94 | $6.39 |
| April 2022 | $4.59 | $5.93 |
| March 2022 | $4.58 | $5.92 |
| February 2022 | $4.48 | $5.85 |
| January 2022 | $4.48 | $5.85 |
| December 2021 | $3.94 | $5.15 |
| November 2021 | $3.72 | $4.91 |
| October 2021 | $4.14 | $5.47 |
| September 2021 | $4.45 | $6.04 |
| August 2021 | $4.26 | $5.78 |
| July 2021 | $3.87 | $5.25 |
| June 2021 | $3.90 | $5.30 |
| May 2021 | $3.98 | $5.40 |
| April 2021 | $4.28 | $7.68 |
| March 2021 | $3.78 | $6.78 |
| February 2021 | $3.73 | $6.76 |
| January 2021 | $3.19 | $5.78 |
| December 2020 | $2.90 | $5.25 |
| November 2020 | $2.66 | $4.82 |
| October 2020 | $2.06 | $3.74 |
| September 2020 | $2.44 | $4.41 |
| August 2020 | $3.05 | $5.52 |
| July 2020 | $2.79 | $5.05 |
| June 2020 | $2.60 | $4.71 |
| May 2020 | $2.44 | $4.42 |
| April 2020 | $2.34 | $4.23 |
| March 2020 | $1.89 | $3.43 |
| February 2020 | $2.99 | $5.58 |
| January 2020 | $3.51 | $6.55 |
| December 2019 | $4.04 | $7.54 |
| November 2019 | $3.67 | $6.91 |
| October 2019 | $3.60 | $6.77 |
| September 2019 | $3.38 | $6.36 |
| August 2019 | $3.14 | $5.98 |
| July 2019 | $3.49 | $6.64 |
| June 2019 | $3.56 | $6.78 |
| May 2019 | $3.78 | $7.28 |
| April 2019 | $4.05 | $7.80 |
| March 2019 | $3.89 | $7.48 |
| February 2019 | $4.03 | $7.88 |
| January 2019 | $4.28 | $8.37 |
| December 2018 | $4.22 | $8.25 |
| November 2018 | $4.26 | $8.39 |
| October 2018 | $4.34 | $8.55 |
| September 2018 | $4.78 | $9.49 |
| August 2018 | $4.52 | $8.98 |
| July 2018 | $4.78 | $9.49 |
| June 2018 | $4.99 | $10 |
| May 2018 | $4.63 | $9.27 |
| April 2018 | $5.17 | $10.35 |
| March 2018 | $4.99 | $10 |
| February 2018 | $5.70 | $11.55 |
| January 2018 | $5.61 | $11.37 |
| December 2017 | $4.57 | $9.32 |
| November 2017 | $4.38 | $8.94 |
| October 2017 | $4.58 | $9.36 |
| September 2017 | $4.48 | $9.21 |
| August 2017 | $4.59 | $9.44 |
| July 2017 | $4.70 | $9.68 |
| June 2017 | $4.32 | $8.89 |
| May 2017 | $4.39 | $9.10 |
| April 2017 | $4.29 | $8.90 |
| March 2017 | $4.06 | $8.50 |
| February 2017 | $3.66 | $7.66 |
| January 2017 | $4.02 | $8.40 |
| December 2016 | $3.85 | $8.05 |
| November 2016 | $3.57 | $7.51 |
| October 2016 | $3.73 | $7.85 |
| September 2016 | $3.40 | $7.15 |
| August 2016 | $3.49 | $7.40 |
| July 2016 | $3.31 | $7.04 |
| June 2016 | $3.15 | $6.69 |
| May 2016 | $3.34 | $7.15 |
| April 2016 | $3.41 | $7.29 |
| March 2016 | $3.50 | $7.49 |
| February 2016 | $2.91 | $6.29 |
| January 2016 | $3.18 | $6.87 |
| December 2015 | $3.20 | $6.90 |
| November 2015 | $3.36 | $7.32 |
| October 2015 | $3.23 | $7.03 |
| September 2015 | $3.12 | $6.84 |
| August 2015 | $3.50 | $7.69 |
| July 2015 | $3.46 | $7.60 |
| June 2015 | $3.42 | $7.55 |
| May 2015 | $3.43 | $7.58 |
| April 2015 | $3.34 | $7.38 |
| March 2015 | $3.40 | $7.51 |
| February 2015 | $3.36 | $7.51 |
| January 2015 | $2.99 | $6.68 |
| December 2014 | $3.52 | $7.87 |
| November 2014 | $4.03 | $9 |
| October 2014 | $3.82 | $8.56 |
| September 2014 | $3.89 | $8.73 |
| August 2014 | $3.74 | $8.40 |
| July 2014 | $3.70 | $8.30 |
| June 2014 | $3.52 | $7.92 |
| May 2014 | $3.61 | $8.14 |
| April 2014 | $3.43 | $7.76 |
| March 2014 | $3.40 | $7.70 |
| February 2014 | $3.67 | $8.30 |
| January 2014 | $3.47 | $7.86 |
| December 2013 | $2.87 | $6.50 |
| November 2013 | $2.54 | $5.78 |
| October 2013 | $2.68 | $6.08 |
| September 2013 | $2.30 | $5.25 |
| August 2013 | $2.12 | $4.85 |
| July 2013 | $2.15 | $4.92 |
| June 2013 | $1.42 | $3.26 |
| May 2013 | $1.64 | $3.76 |
| April 2013 | $3.48 | $12.42 |
| March 2013 | $1.35 | $4.84 |
| February 2013 | $1.60 | $5.77 |
| January 2013 | $1.51 | $5.44 |
| December 2012 | $1.14 | $4.14 |
| November 2012 | $1.10 | $3.98 |
| October 2012 | $1.10 | $3.99 |
| September 2012 | $1.13 | $4.15 |
| August 2012 | $0.98 | $3.61 |
| July 2012 | $0.82 | $3 |
| June 2012 | $0.85 | $3.16 |
| May 2012 | $0.91 | $3.37 |
| April 2012 | $1.23 | $4.58 |
| March 2012 | $1.69 | $6.33 |
| February 2012 | $1.90 | $7.11 |
| January 2012 | $1.78 | $6.70 |
| December 2011 | $1.65 | $6.27 |
| November 2011 | $1.40 | $5.31 |
| October 2011 | $1.70 | $6.46 |
| September 2011 | $1.45 | $5.49 |
| August 2011 | $1.51 | $5.83 |
| July 2011 | $1.61 | $6.20 |
| June 2011 | $1.76 | $6.79 |
| May 2011 | $1.75 | $6.83 |
| April 2011 | $1.89 | $7.36 |
| March 2011 | $1.75 | $6.86 |
| February 2011 | $1.68 | $6.60 |
| January 2011 | $1.67 | $6.55 |
| December 2010 | $1.39 | $5.52 |
| November 2010 | $1.55 | $6.16 |
| October 2010 | $1.68 | $6.65 |
| September 2010 | $2.91 | $4.57 |
| August 2010 | $2.89 | $4.57 |
| July 2010 | $1.89 | $7.55 |
| June 2010 | $1.57 | $6.34 |
| May 2010 | $1.43 | $5.80 |
| April 2010 | $3.48 | $5.56 |
| March 2010 | $2.06 | $8.33 |
| February 2010 | $1.97 | $8.02 |
| January 2010 | $2.21 | $8.99 |
| December 2009 | $2.55 | $10.50 |
| November 2009 | $2.60 | $10.71 |
| October 2009 | $2.98 | $12.28 |
| September 2009 | $3.05 | $12.66 |
| August 2009 | $4.59 | $7.52 |
| July 2009 | $2.85 | $11.83 |
| June 2009 | $2.72 | $12.17 |
| May 2009 | $2.69 | $12.01 |
| April 2009 | $3.05 | $5.37 |
| March 2009 | $2.37 | $10.68 |
| February 2009 | $1.83 | $8.25 |
| January 2009 | $1.82 | $8.22 |
| December 2008 | $1.98 | $8.92 |
| November 2008 | $1.89 | $8.64 |
| October 2008 | $4.18 | $7.56 |
| September 2008 | $2.67 | $12.30 |
| August 2008 | $3.48 | $6.33 |
| July 2008 | $2.02 | $9.28 |
| June 2008 | $2.56 | $11.89 |
| May 2008 | $3.32 | $15.44 |
| April 2008 | $3.37 | $15.67 |
| March 2008 | $3.40 | $15.93 |
| February 2008 | $3.21 | $15.02 |
| January 2008 | $3.48 | $16.30 |
| December 2007 | $3.91 | $18.45 |
| November 2007 | $5.10 | $9.52 |
| October 2007 | $3.17 | $14.96 |
| September 2007 | $2.97 | $3.53 |
| August 2007 | $3.21 | $3.81 |
| July 2007 | $3.84 | $4.56 |
| June 2007 | $3.64 | $4.41 |
| May 2007 | $3.67 | $4.44 |
| April 2007 | $3.59 | $4.34 |
| March 2007 | $3.29 | $4.06 |
| February 2007 | $3.26 | $4.02 |
| January 2007 | $3.22 | $3.98 |
| December 2006 | $3.11 | $3.92 |
| November 2006 | $3.04 | $3.83 |
| October 2006 | $3.02 | $3.80 |
| September 2006 | $2.75 | $3.55 |
| August 2006 | $2.65 | $3.41 |
| July 2006 | $2.57 | $3.31 |
| June 2006 | $2.50 | $3.22 |
| May 2006 | $2.56 | $3.38 |
| April 2006 | $2.62 | $3.46 |
| March 2006 | $2.61 | $3.45 |
| February 2006 | $2.34 | $3.16 |
| January 2006 | $2.13 | $2.87 |
| December 2005 | $1.98 | $2.76 |
| November 2005 | $1.97 | $2.75 |
| October 2005 | $2.05 | $2.87 |
| September 2005 | $1.86 | $2.60 |
| June 2005 | $1.73 | $2.59 |
| May 2005 | $1.70 | $2.54 |
| April 2005 | $1.61 | $2.40 |
| March 2005 | $1.73 | $2.60 |
| February 2005 | $1.69 | $2.62 |
| January 2005 | $1.66 | $2.57 |
| December 2004 | $1.63 | $2.62 |
| November 2004 | $1.46 | $2.35 |
| October 2004 | $1.33 | $2.14 |
| September 2004 | $1.22 | $2.03 |
| August 2004 | $1.08 | $1.80 |
| July 2004 | $1.09 | $1.81 |
BKNIY
Price: $17.02
52 week price:
Dividend Yield: 3.99%
5-year range yield:
Forward Dividend Yield: 4.30%
Payout Ratio: 44.65%
Payout Ratio Range:
Dividend Per Share: 0.73 USD
Earnings Per Share: 1.40 USD
P/E Ratio: 13.13
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Spain
Volume: 2
Market Capitalization: 16.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 29.42%