Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.509	12.509	12.311	12.311	10.933	2,513
2024-06-06	12.524	12.560	12.428	12.499	11.100	4,842
2024-06-05	12.600	12.600	12.408	12.408	11.019	6,615
2024-06-04	12.382	12.580	12.382	12.550	11.145	14,311
2024-06-03	12.377	12.428	12.266	12.428	11.037	2,481
2024-05-31	12.251	12.266	12.104	12.266	10.893	6,747
2024-05-30	12.215	12.266	12.164	12.246	10.875	1,259
2024-05-29	12.246	12.261	12.099	12.220	10.852	4,422
2024-05-28	12.357	12.357	12.281	12.296	10.920	2,236
2024-05-27	12.195	12.428	12.195	12.428	11.037	1,666
2024-05-24	12.134	12.301	12.119	12.301	10.924	7,454
2024-05-23	12.393	12.393	12.246	12.393	11.005	14,595
2024-05-22	12.398	12.453	12.387	12.453	11.059	2,236
2024-05-21	12.418	12.504	12.367	12.398	11.010	4,512
2024-05-20	12.458	12.514	12.433	12.514	11.113	1,952
2024-05-17	12.474	12.519	12.377	12.418	11.028	12,158
2024-05-16	12.545	12.575	12.458	12.463	11.068	6,996
2024-05-15	12.382	12.671	12.332	12.671	11.253	5,176
2024-05-14	12.372	12.377	12.271	12.342	10.960	3,332
2024-05-13	12.372	12.372	12.276	12.291	10.915	4,092
2024-05-10	12.215	12.448	12.215	12.448	11.055	24,057
2024-05-09	12.028	12.170	12.023	12.170	10.807	10,956
2024-05-08	12.053	12.159	12.028	12.053	10.699	6,085
2024-05-07	11.860	12.053	11.825	11.911	10.573	7,853
2024-05-06	11.739	11.876	11.739	11.784	10.461	12,622
2024-05-03	11.774	11.810	11.597	11.597	10.294	758
2024-05-02	11.713	11.845	11.713	11.845	10.515	3,360
2024-04-30	11.860	11.860	11.526	11.526	10.231	2,836
2024-04-29	11.835	11.901	11.825	11.901	10.564	3,817
2024-04-26	11.713	11.769	11.627	11.627	10.321	6,241
2024-04-25	11.602	11.602	11.455	11.455	10.168	4,107
2024-04-24	11.683	11.739	11.571	11.571	10.272	4,102
2024-04-23	11.647	11.723	11.571	11.571	10.272	6,763
2024-04-22	11.602	11.622	11.450	11.622	10.317	14,285
2024-04-19	11.374	11.531	11.374	11.435	10.150	773
2024-04-18	11.536	11.561	11.465	11.480	10.191	6,554
2024-04-17	11.308	11.424	11.308	11.343	10.069	248
2024-04-16	11.333	11.460	11.242	11.308	10.038	11,071
2024-04-15	11.475	11.475	11.353	11.353	10.078	1,550
2024-04-12	11.323	11.506	11.323	11.409	10.128	9,958
2024-04-11	11.161	11.343	11.161	11.277	10.011	5,962
2024-04-10	11.353	11.404	11.049	11.090	9.844	10,226
2024-04-09	11.288	11.374	11.237	11.267	10.002	8,430
2024-04-08	11.399	11.440	11.288	11.288	10.020	3,732
2024-04-05	11.526	11.556	11.343	11.343	10.069	3,059
2024-04-04	11.597	11.653	11.566	11.602	10.299	4,103
2024-04-03	11.587	11.607	11.516	11.571	10.272	14,265
2024-04-02	11.708	11.708	11.531	11.703	10.389	13,515
2024-03-28	11.805	11.805	11.642	11.769	10.447	13,326
2024-03-27	11.612	11.800	11.566	11.800	10.474	13,623
2024-03-26	11.516	11.597	11.475	11.475	10.186	4,131
2024-03-25	11.445	11.566	11.419	11.419	10.137	9,409
2024-03-22	11.333	11.465	11.333	11.445	10.159	86,432
2024-03-21	11.435	11.455	11.283	11.283	10.015	11,290
2024-03-20	11.176	11.252	11.130	11.171	9.916	3,022
2024-03-19	11.115	11.252	11.049	11.252	9.988	11,940
2024-03-18	11.120	11.186	11.100	11.151	9.898	7,764
2024-03-15	11.075	11.206	11.075	11.206	9.948	15,406
2024-03-14	11.176	11.176	10.928	10.933	9.705	15,897
2024-03-13	11.176	11.247	11.105	11.247	9.984	2,076

← NewerPage 11 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.