Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.176	11.237	11.029	11.049	9.808	7,592
2024-03-11	11.201	11.201	11.130	11.201	9.943	4,222
2024-03-08	11.146	11.232	11.014	11.014	9.777	3,025
2024-03-07	11.060	11.293	11.060	11.191	9.934	45,449
2024-03-06	10.928	11.080	10.821	10.821	9.606	2,089
2024-03-05	10.695	11.009	10.679	11.009	9.772	15,222
2024-03-04	10.745	10.745	10.608	10.664	9.466	15,268
2024-03-01	10.730	10.806	10.649	10.771	9.561	3,772
2024-02-29	10.654	10.826	10.654	10.826	9.610	10,713
2024-02-28	10.649	10.674	10.543	10.543	9.358	3,842
2024-02-27	10.669	10.720	10.563	10.715	9.511	12,509
2024-02-26	10.735	10.781	10.644	10.781	9.570	4,214
2024-02-23	10.816	10.872	10.735	10.796	9.583	16,739
2024-02-22	11.110	11.110	10.847	11.024	9.786	7,375
2024-02-21	11.019	11.115	11.019	11.100	9.853	1,309
2024-02-20	10.948	11.054	10.913	11.019	9.781	19,035
2024-02-19	10.968	10.978	10.826	10.826	9.610	3,156
2024-02-16	11.019	11.019	10.816	10.816	9.601	14,459
2024-02-15	10.983	11.065	10.943	11.065	9.822	14,407
2024-02-14	10.958	10.999	10.877	10.897	9.673	3,244
2024-02-13	10.963	11.054	10.913	11.044	9.804	8,737
2024-02-12	10.862	10.933	10.816	10.816	9.601	15,086
2024-02-09	10.776	10.862	10.750	10.776	9.565	13,039
2024-02-08	10.826	10.836	10.710	10.791	9.579	7,751
2024-02-07	10.994	10.994	10.776	10.842	9.624	19,372
2024-02-06	11.136	11.136	10.882	10.948	9.718	19,571
2024-02-05	11.201	11.430	11.141	11.166	9.912	488,627
2024-02-02	11.348	11.374	11.181	11.206	9.948	2,395
2024-02-01	11.257	11.364	11.186	11.247	9.984	5,654
2024-01-31	11.257	11.404	11.257	11.404	10.123	35,574
2024-01-30	11.125	11.267	11.125	11.186	9.930	1,543
2024-01-29	11.115	11.156	11.085	11.156	9.903	18,030
2024-01-26	11.232	11.313	11.100	11.100	9.853	6,263
2024-01-25	11.237	11.323	11.151	11.323	10.051	6,554
2024-01-24	11.288	11.313	11.252	11.272	10.006	2,196
2024-01-23	11.303	11.303	11.206	11.217	9.957	15,776
2024-01-22	11.414	11.445	11.313	11.394	10.114	9,068
2024-01-19	11.419	11.419	11.313	11.404	10.123	2,087
2024-01-18	11.531	11.531	11.404	11.404	10.123	4,168
2024-01-17	11.642	11.647	11.556	11.556	10.258	624
2024-01-16	11.759	11.769	11.658	11.658	10.348	11,425
2024-01-15	11.860	11.906	11.774	11.906	10.569	2,374
2024-01-12	11.749	11.835	11.744	11.835	10.506	4,203
2024-01-11	11.789	11.870	11.668	11.688	10.375	645
2024-01-10	11.815	11.815	11.663	11.663	10.353	2,878
2024-01-09	11.921	11.921	11.759	11.805	10.479	22,774
2024-01-08	12.195	12.266	12.149	12.266	10.708	2,718
2024-01-05	12.124	12.215	12.063	12.175	10.628	21,622
2024-01-04	12.114	12.246	12.104	12.246	10.690	7,522
2024-01-03	12.124	12.124	11.982	12.023	10.496	4,469
2024-01-02	12.195	12.200	11.982	12.104	10.566	6,985
2023-12-29	12.038	12.083	12.012	12.063	10.531	8,108
2023-12-28	12.048	12.063	11.972	12.023	10.496	2,453
2023-12-27	12.002	12.063	11.962	12.063	10.531	1,445
2023-12-22	11.972	12.078	11.957	12.007	10.482	7,661
2023-12-21	11.865	11.957	11.860	11.911	10.398	9,325
2023-12-20	11.962	11.962	11.901	11.901	10.389	5,728
2023-12-19	11.957	12.063	11.957	12.063	10.531	5,295
2023-12-18	11.906	12.028	11.870	12.028	10.500	3,811
2023-12-15	11.967	12.063	11.860	12.063	10.531	37,103

← NewerPage 12 of 22 · 1,275 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.