Iberdrola S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.975	13.127	12.975	13.127	12.000	29,574
2024-08-29	12.960	13.041	12.889	13.041	11.921	3,927
2024-08-28	12.859	12.975	12.859	12.975	11.861	24,294
2024-08-27	12.955	12.965	12.808	12.864	11.759	9,612
2024-08-26	12.879	12.915	12.839	12.894	11.786	9,419
2024-08-23	12.798	12.894	12.783	12.813	11.712	7,452
2024-08-22	12.793	12.818	12.783	12.813	11.712	1,796
2024-08-21	12.722	12.773	12.671	12.732	11.638	2,112
2024-08-20	12.752	12.752	12.590	12.707	11.615	27,156
2024-08-19	12.616	12.849	12.555	12.849	11.745	7,464
2024-08-16	12.494	12.570	12.489	12.570	11.490	1,095
2024-08-15	12.519	12.555	12.403	12.555	11.476	6,937
2024-08-14	12.494	12.570	12.367	12.570	11.490	9,522
2024-08-13	12.311	12.489	12.311	12.489	11.416	2,975
2024-08-12	12.266	12.266	12.195	12.225	11.175	1,594
2024-08-09	12.200	12.251	12.164	12.215	11.166	9,271
2024-08-08	12.215	12.286	12.190	12.240	11.189	16,823
2024-08-07	12.139	12.301	12.099	12.225	11.175	6,652
2024-08-06	12.058	12.134	12.012	12.134	11.091	12,344
2024-08-05	12.463	12.463	12.144	12.144	11.101	18,777
2024-08-02	12.352	12.641	12.301	12.458	11.388	33,791
2024-08-01	12.367	12.367	12.230	12.266	11.212	4,047
2024-07-31	12.362	12.408	12.301	12.408	11.342	13,622
2024-07-30	12.240	12.347	12.190	12.190	11.142	1,414
2024-07-29	12.448	12.479	12.322	12.347	11.286	5,417
2024-07-26	12.342	12.377	12.235	12.377	11.314	765
2024-07-25	12.195	12.357	12.190	12.357	11.295	2,631
2024-07-24	11.977	12.109	11.977	11.982	10.952	5,989
2024-07-23	11.845	12.093	11.810	12.093	11.054	2,920
2024-07-22	11.916	11.936	11.881	11.936	10.911	2,298
2024-07-19	11.992	12.023	11.911	11.911	10.888	2,501
2024-07-18	12.058	12.469	11.962	12.469	11.397	6,188
2024-07-17	11.957	12.215	11.906	12.215	11.166	13,844
2024-07-16	11.931	11.997	11.911	11.997	10.966	5,348
2024-07-15	12.180	12.180	12.007	12.063	11.027	7,075
2024-07-12	12.170	12.286	12.124	12.286	11.230	520
2024-07-11	11.967	12.195	11.967	12.109	11.068	4,826
2024-07-10	11.911	11.952	11.896	11.952	10.925	6,786
2024-07-09	11.967	12.017	11.865	12.017	10.985	3,944
2024-07-08	12.012	12.017	11.921	12.017	10.985	16,391
2024-07-05	11.997	12.053	11.926	12.053	11.017	4,527
2024-07-04	12.134	12.134	11.855	11.855	10.837	34,112
2024-07-03	12.438	12.494	12.398	12.494	11.095	2,301
2024-07-02	12.418	12.469	12.357	12.382	10.996	7,463
2024-07-01	12.469	12.585	12.367	12.367	10.983	10,683
2024-06-28	12.291	12.387	12.276	12.357	10.974	6,649
2024-06-27	12.489	12.489	12.291	12.474	11.077	1,809
2024-06-26	12.661	12.697	12.398	12.463	11.068	6,035
2024-06-25	12.514	12.671	12.403	12.403	11.014	7,599
2024-06-24	12.413	12.605	12.332	12.605	11.194	18,205
2024-06-21	12.357	12.408	12.225	12.225	10.857	8,776
2024-06-20	12.164	12.458	12.139	12.458	11.064	4,293
2024-06-19	12.235	12.261	12.124	12.175	10.812	5,444
2024-06-18	12.139	12.296	12.139	12.180	10.816	6,574
2024-06-17	12.332	12.332	12.068	12.261	10.888	16,746
2024-06-14	12.398	12.398	12.215	12.220	10.852	31,114
2024-06-13	12.387	12.469	12.266	12.469	11.073	6,400
2024-06-12	12.251	12.413	12.230	12.246	10.875	1,261
2024-06-11	12.398	12.398	12.164	12.377	10.992	22,156
2024-06-10	12.261	12.393	12.246	12.393	11.005	2,773

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4270 EUR
2026-05-21	0.0050 EUR
2026-01-12	0.2565 EUR
2025-07-04	0.4146 EUR
2025-05-22	0.0051 EUR
2025-01-10	0.2342 EUR
2024-07-04	0.3558 EUR
2024-05-09	0.0051 EUR
2024-01-09	0.2027 EUR
2023-07-07	0.3203 EUR
2023-04-20	0.0051 EUR
2023-01-06	0.1825 EUR
2022-07-08	0.2778 EUR
2022-06-09	0.0051 EUR
2022-01-10	0.1723 EUR
2021-07-08	0.2575 EUR
2021-01-12	0.1703 EUR
2020-07-08	0.2352 EUR
2020-01-09	0.1703 EUR
2019-07-04	0.2027 EUR
2019-01-09	0.1531 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.