BANKINTER, S.A. - Price History
Monthly price history for BKT.MC (BANKINTER, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €7.43 | €7.43 |
| April 2024 | €7.42 | €7.42 |
| March 2024 | €6.78 | €6.78 |
| February 2024 | €5.79 | €5.87 |
| January 2024 | €5.65 | €5.72 |
| December 2023 | €5.72 | €5.80 |
| November 2023 | €6.23 | €6.44 |
| October 2023 | €5.77 | €5.96 |
| September 2023 | €5.85 | €6.04 |
| August 2023 | €5.62 | €5.92 |
| July 2023 | €5.59 | €5.88 |
| June 2023 | €5.35 | €5.63 |
| May 2023 | €5.01 | €5.34 |
| April 2023 | €5.03 | €5.36 |
| March 2023 | €4.90 | €5.23 |
| February 2023 | €6.15 | €6.65 |
| January 2023 | €6.12 | €6.62 |
| December 2022 | €5.80 | €6.27 |
| November 2022 | €5.76 | €6.29 |
| October 2022 | €5.60 | €6.12 |
| September 2022 | €5.28 | €5.77 |
| August 2022 | €4.63 | €5.10 |
| July 2022 | €4.36 | €4.80 |
| June 2022 | €5.40 | €5.95 |
| May 2022 | €5.31 | €5.92 |
| April 2022 | €5.06 | €5.63 |
| March 2022 | €4.78 | €5.32 |
| February 2022 | €4.53 | €5.10 |
| January 2022 | €4.62 | €5.19 |
| December 2021 | €4.01 | €4.51 |
| November 2021 | €3.83 | €4.34 |
| October 2021 | €4.20 | €4.76 |
| September 2021 | €4.47 | €5.07 |
| August 2021 | €4.28 | €4.96 |
| July 2021 | €3.97 | €4.61 |
| June 2021 | €3.66 | €4.24 |
| May 2021 | €4.04 | €4.69 |
| April 2021 | €3.93 | €4.56 |
| March 2021 | €3.69 | €4.28 |
| February 2021 | €3.42 | €3.97 |
| January 2021 | €2.88 | €3.36 |
| December 2020 | €2.74 | €3.20 |
| November 2020 | €2.57 | €3 |
| October 2020 | €1.99 | €2.33 |
| September 2020 | €2.28 | €2.66 |
| August 2020 | €2.79 | €3.26 |
| July 2020 | €2.71 | €3.17 |
| June 2020 | €2.63 | €3.07 |
| May 2020 | €2.36 | €2.76 |
| April 2020 | €2.33 | €2.72 |
| March 2020 | €2.07 | €2.42 |
| February 2020 | €3.23 | €3.86 |
| January 2020 | €3.54 | €4.23 |
| December 2019 | €3.95 | €4.72 |
| November 2019 | €3.81 | €4.59 |
| October 2019 | €3.72 | €4.48 |
| September 2019 | €3.48 | €4.19 |
| August 2019 | €3.15 | €3.83 |
| July 2019 | €3.49 | €4.24 |
| June 2019 | €3.60 | €4.38 |
| May 2019 | €3.82 | €4.68 |
| April 2019 | €4.20 | €5.15 |
| March 2019 | €4 | €4.91 |
| February 2019 | €4.21 | €5.22 |
| January 2019 | €3.97 | €4.92 |
| December 2018 | €4.09 | €5.07 |
| November 2018 | €4.27 | €5.34 |
| October 2018 | €4.19 | €5.24 |
| September 2018 | €4.59 | €5.74 |
| August 2018 | €4.40 | €5.54 |
| July 2018 | €4.75 | €5.97 |
| June 2018 | €4.79 | €6.03 |
| May 2018 | €4.71 | €5.96 |
| April 2018 | €4.96 | €6.28 |
| March 2018 | €4.77 | €6.04 |
| February 2018 | €5.13 | €6.56 |
| January 2018 | €5.24 | €6.70 |
| December 2017 | €4.47 | €5.71 |
| November 2017 | €4.56 | €5.86 |
| October 2017 | €4.56 | €5.86 |
| September 2017 | €4.50 | €5.79 |
| August 2017 | €4.47 | €5.79 |
| July 2017 | €4.60 | €5.96 |
| June 2017 | €4.50 | €5.83 |
| May 2017 | €4.55 | €5.92 |
| April 2017 | €4.49 | €5.84 |
| March 2017 | €4.37 | €5.69 |
| February 2017 | €4.01 | €5.26 |
| January 2017 | €4.10 | €5.38 |
| December 2016 | €4.06 | €5.32 |
| November 2016 | €3.89 | €5.13 |
| October 2016 | €3.82 | €5.04 |
| September 2016 | €3.47 | €4.58 |
| August 2016 | €3.58 | €4.75 |
| July 2016 | €3.40 | €4.51 |
| June 2016 | €3.14 | €4.17 |
| May 2016 | €3.70 | €4.94 |
| April 2016 | €3.60 | €4.81 |
| March 2016 | €3.36 | €4.49 |
| February 2016 | €3.28 | €4.41 |
| January 2016 | €3.44 | €4.63 |
| December 2015 | €3.52 | €4.73 |
| November 2015 | €3.66 | €4.95 |
| October 2015 | €3.52 | €4.77 |
| September 2015 | €3.49 | €4.75 |
| August 2015 | €3.57 | €4.86 |
| July 2015 | €3.73 | €5.08 |
| June 2015 | €3.52 | €4.79 |
| May 2015 | €3.54 | €4.85 |
| April 2015 | €3.57 | €4.90 |
| March 2015 | €3.75 | €5.14 |
| February 2015 | €3.66 | €5.05 |
| January 2015 | €3.23 | €4.46 |
| December 2014 | €3.50 | €4.84 |
| November 2014 | €3.77 | €5.21 |
| October 2014 | €3.43 | €4.76 |
| September 2014 | €3.50 | €4.86 |
| August 2014 | €3.28 | €4.56 |
| July 2014 | €3.36 | €4.68 |
| June 2014 | €2.97 | €4.13 |
| May 2014 | €3.02 | €4.20 |
| April 2014 | €2.86 | €3.99 |
| March 2014 | €3.02 | €4.22 |
| February 2014 | €3.04 | €4.25 |
| January 2014 | €2.88 | €4.02 |
| December 2013 | €2.56 | €3.60 |
| November 2013 | €2.39 | €3.36 |
| October 2013 | €2.31 | €3.25 |
| September 2013 | €2.03 | €2.88 |
| August 2013 | €1.73 | €2.45 |
| July 2013 | €1.75 | €2.47 |
| June 2013 | €1.39 | €1.98 |
| May 2013 | €1.46 | €2.07 |
| April 2013 | €1.42 | €2.02 |
| March 2013 | €1.22 | €2.73 |
| February 2013 | €1.39 | €3.11 |
| January 2013 | €1.30 | €2.89 |
| December 2012 | €1.01 | €2.27 |
| November 2012 | €0.98 | €2.21 |
| October 2012 | €0.98 | €2.21 |
| September 2012 | €1.08 | €2.44 |
| August 2012 | €0.96 | €2.16 |
| July 2012 | €0.84 | €1.90 |
| June 2012 | €0.86 | €1.97 |
| May 2012 | €0.78 | €1.78 |
| April 2012 | €1.06 | €2.43 |
| March 2012 | €1.23 | €2.84 |
| February 2012 | €1.46 | €3.36 |
| January 2012 | €1.61 | €3.70 |
| December 2011 | €1.48 | €3.43 |
| November 2011 | €1.30 | €3.02 |
| October 2011 | €1.38 | €3.22 |
| September 2011 | €1.27 | €2.96 |
| August 2011 | €1.26 | €2.97 |
| July 2011 | €1.33 | €3.12 |
| June 2011 | €1.43 | €3.39 |
| May 2011 | €1.45 | €3.44 |
| April 2011 | €1.54 | €3.64 |
| March 2011 | €1.48 | €3.50 |
| February 2011 | €1.46 | €3.46 |
| January 2011 | €1.52 | €3.60 |
| December 2010 | €1.26 | €3 |
| November 2010 | €1.18 | €2.82 |
| October 2010 | €1.45 | €3.46 |
| September 2010 | €1.53 | €3.68 |
| August 2010 | €1.54 | €3.71 |
| July 2010 | €1.72 | €4.16 |
| June 2010 | €1.50 | €3.64 |
| May 2010 | €1.39 | €3.39 |
| April 2010 | €1.64 | €4 |
| March 2010 | €1.82 | €4.45 |
| February 2010 | €1.77 | €4.33 |
| January 2010 | €1.91 | €4.68 |
| December 2009 | €2.09 | €5.17 |
| November 2009 | €2.09 | €5.16 |
| October 2009 | €2.10 | €5.19 |
| September 2009 | €2.51 | €6.24 |
| August 2009 | €2.69 | €6.70 |
| July 2009 | €2.32 | €5.76 |
| June 2009 | €2.43 | €6.09 |
| May 2009 | €2.51 | €6.29 |
| April 2009 | €2.44 | €6.51 |
| March 2009 | €2.15 | €5.76 |
| February 2009 | €1.75 | €4.70 |
| January 2009 | €1.83 | €4.90 |
| December 2008 | €1.68 | €4.56 |
| November 2008 | €1.80 | €4.88 |
| October 2008 | €2.24 | €6.06 |
| September 2008 | €2.32 | €6.33 |
| August 2008 | €1.93 | €5.26 |
| July 2008 | €1.62 | €4.42 |
| June 2008 | €1.90 | €5.23 |
| May 2008 | €2.45 | €6.75 |
| April 2008 | €2.59 | €7.14 |
| March 2008 | €2.62 | €7.27 |
| February 2008 | €2.56 | €7.09 |
| January 2008 | €2.70 | €7.48 |
| December 2007 | €3.26 | €9.07 |
| November 2007 | €3.73 | €10.39 |
| October 2007 | €2.66 | €7.41 |
| September 2007 | €2.61 | €7.31 |
| August 2007 | €2.91 | €8.16 |
| July 2007 | €3.28 | €9.18 |
| June 2007 | €3.42 | €48 |
| May 2007 | €3.55 | €49.88 |
| April 2007 | €3.29 | €46.23 |
| March 2007 | €3.14 | €44.35 |
| February 2007 | €2.86 | €40.45 |
| January 2007 | €3.13 | €44.25 |
| December 2006 | €3.04 | €43.09 |
| November 2006 | €2.94 | €41.68 |
| October 2006 | €3.04 | €43.12 |
| September 2006 | €2.84 | €40.49 |
| August 2006 | €2.69 | €38.32 |
| July 2006 | €2.64 | €37.56 |
| June 2006 | €2.54 | €36.44 |
| May 2006 | €2.66 | €38.10 |
| April 2006 | €2.78 | €39.76 |
| March 2006 | €2.86 | €41.21 |
| February 2006 | €2.66 | €38.32 |
| January 2006 | €2.39 | €34.41 |
| December 2005 | €2.34 | €33.89 |
| November 2005 | €2.34 | €33.78 |
| October 2005 | €2.39 | €34.62 |
| September 2005 | €2.15 | €31.23 |
| August 2005 | €2.03 | €29.51 |
| July 2005 | €2.14 | €31.14 |
| June 2005 | €2.09 | €30.58 |
| May 2005 | €2.04 | €29.79 |
| April 2005 | €1.85 | €27.09 |
| March 2005 | €1.96 | €28.88 |
| February 2005 | €1.98 | €29.10 |
| January 2005 | €1.94 | €28.56 |
| December 2004 | €1.91 | €28.33 |
| November 2004 | €1.86 | €27.47 |
| October 2004 | €1.71 | €25.29 |
| September 2004 | €1.70 | €25.38 |
| August 2004 | €1.46 | €21.83 |
| July 2004 | €1.46 | €21.80 |
| June 2004 | €1.51 | €22.61 |
| May 2004 | €1.47 | €22.07 |
| April 2004 | €1.52 | €22.79 |
| March 2004 | €1.54 | €23.19 |
| February 2004 | €1.60 | €24 |
| January 2004 | €1.56 | €23.50 |
| December 2003 | €1.56 | €23.53 |
| November 2003 | €1.51 | €22.82 |
| October 2003 | €1.54 | €23.21 |
| September 2003 | €1.46 | €22.22 |
| August 2003 | €1.45 | €22.12 |
| July 2003 | €1.49 | €22.69 |
| June 2003 | €1.46 | €22.36 |
| May 2003 | €1.42 | €21.81 |
| April 2003 | €1.29 | €19.79 |
| March 2003 | €1.17 | €18.06 |
| February 2003 | €1.15 | €17.72 |
| January 2003 | €1.04 | €16.09 |
| December 2002 | €1.10 | €17.07 |
| November 2002 | €1.26 | €19.66 |
| October 2002 | €1.24 | €19.20 |
| September 2002 | €1.02 | €16.05 |
| August 2002 | €1.32 | €20.60 |
| July 2002 | €1.29 | €20.22 |
| June 2002 | €1.38 | €21.76 |
| May 2002 | €1.62 | €25.59 |
| April 2002 | €1.62 | €25.54 |
| March 2002 | €1.59 | €25.23 |
| February 2002 | €1.45 | €22.98 |
| January 2002 | €1.43 | €22.63 |
| December 2001 | €1.49 | €23.76 |
| November 2001 | €1.49 | €23.75 |
| October 2001 | €1.52 | €24.22 |
| September 2001 | €1.40 | €22.46 |
| August 2001 | €1.77 | €28.33 |
| July 2001 | €1.74 | €27.84 |
| June 2001 | €1.77 | €28.56 |
| May 2001 | €1.84 | €29.67 |
| April 2001 | €1.87 | €30.15 |
| March 2001 | €1.69 | €27.33 |
| February 2001 | €1.76 | €28.52 |
| January 2001 | €2.01 | €32.49 |
| December 2000 | €1.62 | €26.32 |
| November 2000 | €1.80 | €29.34 |
| October 2000 | €1.87 | €30.36 |
| September 2000 | €2.01 | €32.75 |
| August 2000 | €2.07 | €33.81 |
| July 2000 | €1.92 | €31.27 |
| June 2000 | €2.27 | €37.23 |
| May 2000 | €2.14 | €34.98 |
| April 2000 | €2.30 | €37.70 |
| March 2000 | €2.90 | €47.64 |
| February 2000 | €2.88 | €47.39 |
| January 2000 | €2.77 | €45.55 |
| December 1999 | €2.20 | €36.26 |
| November 1999 | €1.57 | €25.92 |
| October 1999 | €1.60 | €26.44 |
| September 1999 | €1.61 | €26.60 |
| August 1999 | €1.68 | €27.90 |
| July 1999 | €1.63 | €26.97 |
| June 1999 | €1.72 | €28.56 |
| May 1999 | €1.62 | €27 |
| April 1999 | €1.73 | €28.70 |
| March 1999 | €1.42 | €23.71 |
| February 1999 | €1.42 | €23.64 |
| January 1999 | €1.41 | €23.50 |
| December 1998 | €1.35 | €22.72 |
| November 1998 | €1.34 | €22.46 |
| October 1998 | €1.12 | €18.73 |
| September 1998 | €1.03 | €17.42 |
| August 1998 | €1.21 | €20.49 |
| July 1998 | €1.36 | €23.07 |
| June 1998 | €1.27 | €43.23 |
| May 1998 | €1.27 | €43.23 |
| April 1998 | €1.31 | €44.62 |
| March 1998 | €1.42 | €48.23 |
| February 1998 | €1.26 | €42.84 |
| January 1998 | €1.15 | €39.06 |
| December 1997 | €1.10 | €37.54 |
| November 1997 | €1.07 | €36.80 |
| October 1997 | €0.91 | €31.02 |
| September 1997 | €1.08 | €37.37 |
| August 1997 | €0.98 | €33.59 |
| July 1997 | €1.01 | €34.76 |
| June 1997 | €1.09 | €112.97 |
| May 1997 | €1.02 | €106.20 |
| April 1997 | €0.91 | €94.72 |
| March 1997 | €0.80 | €83.21 |
| February 1997 | €0.80 | €83.21 |
| January 1997 | €0.83 | €86.86 |
| December 1996 | €0.83 | €87.47 |
| November 1996 | €0.70 | €73.87 |
| October 1996 | €0.63 | €66.44 |
| September 1996 | €0.61 | €64.40 |
| August 1996 | €0.58 | €61.48 |
| July 1996 | €0.56 | €59.79 |
| June 1996 | €0.58 | €62.26 |
| May 1996 | €0.54 | €57.57 |
| April 1996 | €0.54 | €58.14 |
| March 1996 | €0.50 | €54.31 |
| February 1996 | €0.54 | €57.79 |
| January 1996 | €0.53 | €57.36 |
| December 1995 | €0.47 | €51.27 |
| November 1995 | €0.47 | €50.79 |
| October 1995 | €0.42 | €45.97 |
| September 1995 | €0.43 | €46.71 |
| August 1995 | €0.43 | €47.36 |
| July 1995 | €0.43 | €46.75 |
| June 1995 | €0.43 | €47.36 |
| May 1995 | €0.43 | €47.80 |
| April 1995 | €0.40 | €43.89 |
| March 1995 | €0.38 | €42.84 |
| February 1995 | €0.41 | €45.54 |
| January 1995 | €0.39 | €43.02 |
| December 1994 | €0.42 | €47.23 |
| November 1994 | €0.45 | €50.27 |
| October 1994 | €0.45 | €50.23 |
| September 1994 | €0.45 | €50.75 |
| August 1994 | €0.47 | €52.88 |
| July 1994 | €0.45 | €50.66 |
| June 1994 | €0.42 | €47.84 |
| May 1994 | €0.46 | €51.97 |
| April 1994 | €0.46 | €52.14 |
| March 1994 | €0.46 | €52.88 |
| February 1994 | €0.50 | €57.79 |
| January 1994 | €0.51 | €58.22 |
| December 1993 | €0.44 | €50.88 |
| November 1993 | €0.41 | €46.93 |
| October 1993 | €0.44 | €51.19 |
| September 1993 | €0.38 | €44.67 |
| August 1993 | €0.42 | €48.88 |
| July 1993 | €0.34 | €39.54 |
| June 1993 | €0.31 | €36.50 |
| May 1993 | €0.30 | €35.41 |
| April 1993 | €0.28 | €32.33 |
| March 1993 | €0.27 | €31.68 |
| February 1993 | €0.25 | €30.07 |
| January 1993 | €0.23 | €27.16 |
| December 1992 | €0.21 | €25.12 |
| November 1992 | €0.20 | €24.24 |
| October 1992 | €0.18 | €21.94 |
| September 1992 | €0.18 | €22.03 |
| August 1992 | €0.18 | €22.12 |
BKT.MC
Price: €7.43
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 5.83%
Payout Ratio: 47.34%
Payout Ratio Range:
Dividend Per Share: 0.43 EUR
Earnings Per Share: 0.91 EUR
P/E Ratio: 6.42
Exchange: MCE
Sector: Financial Services
Industry: Banks - Regional
Volume: 308021
Market Capitalization: 6.1 billion
Average Dividend Frequency: 5
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%