BME · BKT · stock
Bankinter, S.A. (BKT) stock price history
Every BME trading session of Bankinter, S.A. from Jan 3, 2000 to Nov 13, 2026: 6,831 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKT adjusted close, 2000 to 2026
- €16.95
- All time high, 2026
- €17.02
- 52 week high, €12.39 low
- 6,831
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BKT key facts
- Bankinter, S.A. (BKT) closed at €14.64 on Nov 13, 2026 on BME.
- BKT's all time high close is €16.95, set on Aug 24, 2026; its all time low close is €0.2947 on Oct 1, 2002.
- BKT's 52 week range is €12.39 to €17.02.
- BKT returned +11.5% over the year to Nov 13, 2026 and +289.2% over five years.
- Over ten years BKT returned +387%, +17.2% a year compounded.
- BKT's deepest drawdown was -95.8% from Jan 18, 2000 to Oct 1, 2002.
- DataCedar holds 6,831 daily sessions of BKT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BKT price chart, 2000 to 2026
BKT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -12.0% |
| 6 months | +8.9% |
| Year to date | +5.2% |
| 1 year | +11.5% |
| 3 years | +175.5% |
| 5 years | +289.2% |
| 10 years | +387.2% |
| Since Jan 3, 2000 | +209.8% |
| Compound annual growth, 26.9 years | +4.3% |
BKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.95 on Aug 24, 2026
- All time low close
- €0.2947 on Oct 1, 2002
- 52 week high
- €17.02 on Aug 25, 2026
- 52 week low
- €12.39 on Mar 9, 2026
- Deepest drawdown
- -95.8% from Jan 18, 2000 to Oct 1, 2002, recovered May 30, 2024
- Best single session
- +675.3% on Mar 4, 2002
- Worst single session
- -86.8% on Jan 3, 2002
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2013, +288%
- Worst calendar year
- 2002, -90%
BKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €13.82 | €17.02 | €12.39 | €14.64 | +5.8% | 368.3M | 219 |
| 2025 | €7.10 | €13.99 | €6.83 | €13.84 | +94.3% | 562.7M | 255 |
| 2024 | €5.07 | €7.44 | €4.77 | €7.12 | +41.4% | 787.5M | 256 |
| 2023 | €5.07 | €5.56 | €4.02 | €5.04 | +0.2% | 775.2M | 255 |
| 2022 | €3.46 | €5.15 | €3.06 | €5.03 | +45.9% | 903.3M | 256 |
| 2021 | €2.35 | €3.96 | €2.26 | €3.45 | +48.9% | 830.8M | 255 |
| 2020 | €3.34 | €3.39 | €1.51 | €2.32 | -29.5% | 1.6B | 255 |
| 2019 | €3.27 | €3.56 | €2.51 | €3.28 | -0.8% | 926.8M | 253 |
| 2018 | €3.54 | €4.22 | €3.16 | €3.31 | -6.6% | 865.8M | 251 |
| 2017 | €3.14 | €3.80 | €3.06 | €3.54 | +12.3% | 1.1B | 252 |
| 2016 | €2.67 | €3.26 | €2.31 | €3.16 | +17.5% | 1B | 256 |
| 2015 | €2.67 | €2.97 | €2.30 | €2.69 | +2.4% | 1.7B | 256 |
| 2014 | €1.91 | €2.91 | €1.88 | €2.62 | +37.6% | 2.2B | 254 |
| 2013 | €0.5174 | €1.95 | €0.5095 | €1.91 | +288.4% | 2B | 253 |
| 2012 | €0.6835 | €0.7911 | €0.3156 | €0.4908 | -27.7% | 1.3B | 256 |
| 2011 | €0.5648 | €0.8492 | €0.4876 | €0.6792 | +23.3% | 1.4B | 257 |
| 2010 | €0.8576 | €0.8891 | €0.5019 | €0.5509 | -35.2% | 1.4B | 256 |
| 2009 | €0.6578 | €1.10 | €0.6019 | €0.8504 | +37.0% | 790.6M | 252 |
| 2008 | €1.14 | €1.19 | €0.5450 | €0.6208 | -46.2% | 1.4B | 253 |
| 2007 | €1.04 | €1.85 | €0.8647 | €1.15 | +10.5% | 1.6B | 254 |
| 2006 | €0.7825 | €1.08 | €0.7800 | €1.04 | +33.7% | 707.3M | 231 |
| 2005 | €0.6156 | €4.80 | €0.5953 | €0.7803 | +26.8% | 676.8M | 251 |
| 2004 | €0.4788 | €3.78 | €0.4406 | €0.6156 | +28.6% | 777.9M | 256 |
| 2003 | €0.3235 | €0.4891 | €0.3024 | €0.4788 | +48.0% | 764M | 260 |
| 2002 | €3.17 | €3.42 | €0.2938 | €0.3235 | -89.8% | 892.3M | 261 |
| 2001 | €3.49 | €4.33 | €2.53 | €3.17 | -9.3% | 3.4B | 261 |
| 2000 | €4.96 | €7.41 | €3.47 | €3.49 | n/a | 5.3B | 257 |
BKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €14.64 | +5.2% |
| October 2026 | €13.92 | -14.3% |
| September 2026 | €16.25 | -2.5% |
| August 2026 | €16.67 | +4.6% |
| July 2026 | €15.93 | +8.8% |
| June 2026 | €14.64 | +2.3% |
| May 2026 | €14.31 | +2.1% |
| April 2026 | €14.01 | +5.9% |
| March 2026 | €13.23 | -4.5% |
| February 2026 | €13.86 | -1.7% |
| January 2026 | €14.10 | +1.9% |
| December 2025 | €13.84 | +4.4% |
About the BKT data
Daily bars. 6,831 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ABKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
BKT share price history
