Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.114	12.164	11.987	12.068	10.535	29,792
2023-12-13	11.850	11.982	11.815	11.982	10.460	44,718
2023-12-12	11.901	11.952	11.845	11.865	10.359	6,191
2023-12-11	11.931	11.982	11.891	11.977	10.456	13,028
2023-12-08	11.911	11.972	11.840	11.840	10.336	6,498
2023-12-07	11.896	11.921	11.774	11.774	10.279	19,843
2023-12-06	11.800	11.845	11.754	11.825	10.323	6,114
2023-12-05	11.653	11.784	11.653	11.673	10.190	9,784
2023-12-04	11.587	11.693	11.566	11.566	10.097	6,285
2023-12-01	11.536	11.602	11.495	11.602	10.128	3,164
2023-11-30	11.475	11.511	11.455	11.495	10.035	6,490
2023-11-29	11.465	11.576	11.348	11.348	9.907	10,530
2023-11-28	11.404	11.490	11.374	11.475	10.018	3,791
2023-11-27	11.348	11.460	11.348	11.409	9.960	3,023
2023-11-24	11.338	11.379	11.338	11.379	9.934	5,294
2023-11-23	11.272	11.298	11.252	11.298	9.863	1,328
2023-11-22	11.227	11.277	11.100	11.100	9.690	4,556
2023-11-21	11.293	11.293	11.110	11.125	9.712	2,772
2023-11-20	11.141	11.313	11.141	11.272	9.841	19,768
2023-11-17	11.186	11.252	11.181	11.212	9.788	5,710
2023-11-16	10.963	11.166	10.963	11.029	9.628	12,349
2023-11-15	11.085	11.085	10.902	11.044	9.642	2,319
2023-11-14	10.842	11.044	10.842	11.034	9.633	10,381
2023-11-13	10.771	10.983	10.745	10.983	9.589	3,403
2023-11-10	10.695	10.806	10.695	10.796	9.425	3,377
2023-11-09	10.771	10.801	10.710	10.781	9.412	2,295
2023-11-08	10.537	10.639	10.512	10.639	9.288	2,758
2023-11-07	10.684	10.684	10.563	10.613	9.266	8,516
2023-11-06	10.811	10.811	10.593	10.593	9.248	10,642
2023-11-03	10.887	10.887	10.776	10.887	9.505	3,303
2023-11-02	10.791	10.953	10.791	10.842	9.465	14,465
2023-11-01	10.583	10.796	10.543	10.796	9.425	1,221
2023-10-31	10.522	10.700	10.522	10.522	9.186	3,837
2023-10-30	10.603	10.624	10.517	10.553	9.212	5,332
2023-10-27	10.649	10.649	10.482	10.482	9.151	8,882
2023-10-26	10.857	10.857	10.568	10.603	9.257	17,219
2023-10-25	10.593	10.674	10.461	10.674	9.319	1,471
2023-10-24	10.497	10.548	10.461	10.532	9.195	3,444
2023-10-23	10.487	10.487	10.294	10.304	8.996	7,708
2023-10-20	10.461	10.517	10.461	10.512	9.177	256
2023-10-19	10.441	10.563	10.385	10.563	9.221	10,612
2023-10-18	10.532	10.553	10.477	10.532	9.195	16,431
2023-10-17	10.669	10.695	10.537	10.624	9.274	1,546
2023-10-16	10.674	10.674	10.512	10.527	9.190	13,245
2023-10-13	10.613	10.781	10.613	10.700	9.341	9,847
2023-10-12	10.857	10.897	10.740	10.740	9.376	3,164
2023-10-11	10.690	10.796	10.649	10.786	9.416	197,290
2023-10-10	10.477	10.700	10.477	10.634	9.283	7,134
2023-10-09	10.309	10.411	10.309	10.375	9.058	11,937
2023-10-06	10.254	10.330	10.036	10.330	9.018	13,489
2023-10-05	10.269	10.314	10.264	10.279	8.974	1,759
2023-10-04	10.060	10.299	10.060	10.129	8.843	23,981
2023-10-03	10.345	10.345	10.013	10.080	8.800	33,292
2023-10-02	10.786	10.816	10.401	10.558	9.217	11,826
2023-09-29	10.766	10.872	10.735	10.735	9.372	2,606
2023-09-28	10.796	10.847	10.695	10.720	9.358	10,239
2023-09-27	10.872	10.933	10.715	10.715	9.354	17,498
2023-09-26	10.842	11.110	10.826	11.110	9.699	9,002
2023-09-25	11.065	11.065	10.887	10.933	9.544	9,264
2023-09-22	11.070	11.217	11.070	11.115	9.704	5,826

← NewerPage 13 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.