Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.369	11.369	11.110	11.222	9.797	9,356
2023-09-20	11.303	11.445	11.303	11.404	9.956	5,516
2023-09-19	11.206	11.303	11.206	11.277	9.845	5,707
2023-09-18	11.176	11.262	11.085	11.085	9.677	15,647
2023-09-15	11.242	11.252	11.151	11.222	9.797	19,614
2023-09-14	10.933	11.181	10.933	11.176	9.757	5,520
2023-09-13	10.897	10.953	10.801	10.938	9.549	5,107
2023-09-12	11.039	11.039	10.923	10.958	9.566	4,652
2023-09-11	11.054	11.070	10.928	10.963	9.571	3,776
2023-09-08	11.080	11.115	10.938	11.054	9.651	8,764
2023-09-07	10.842	11.019	10.760	11.019	9.620	6,770
2023-09-06	10.750	10.847	10.695	10.847	9.469	5,808
2023-09-05	10.867	10.958	10.679	10.679	9.323	5,907
2023-09-04	11.034	11.034	10.867	10.907	9.522	16,517
2023-09-01	11.095	11.115	10.983	11.115	9.704	2,017
2023-08-31	11.247	11.247	11.100	11.146	9.730	3,255
2023-08-30	11.201	11.232	11.075	11.075	9.668	23,910
2023-08-29	11.222	11.379	11.217	11.252	9.823	14,699
2023-08-28	11.151	11.303	11.125	11.272	9.841	59,181
2023-08-25	11.034	11.141	11.034	11.105	9.695	8,120
2023-08-24	11.110	11.110	10.989	10.989	9.593	5,721
2023-08-23	10.958	11.130	10.943	10.943	9.553	12,205
2023-08-22	10.796	10.877	10.796	10.826	9.451	840
2023-08-21	10.836	10.867	10.674	10.684	9.328	4,057
2023-08-18	10.690	10.831	10.690	10.771	9.403	2,835
2023-08-17	10.801	10.862	10.750	10.750	9.385	4,311
2023-08-16	10.877	10.953	10.745	10.745	9.381	11,697
2023-08-15	10.994	10.994	10.776	10.902	9.518	13,582
2023-08-14	11.085	11.085	10.999	11.029	9.628	2,760
2023-08-11	11.125	11.161	11.049	11.049	9.646	5,225
2023-08-10	11.024	11.156	11.004	11.156	9.739	2,195
2023-08-09	11.009	11.085	10.897	10.897	9.513	3,428
2023-08-08	10.963	10.983	10.948	10.983	9.589	3,320
2023-08-07	10.928	10.928	10.781	10.781	9.412	3,218
2023-08-04	10.902	10.943	10.786	10.938	9.549	6,739
2023-08-03	11.049	11.049	10.867	11.004	9.606	21,406
2023-08-02	11.257	11.257	11.049	11.049	9.646	40,858
2023-08-01	11.531	11.531	11.308	11.384	9.938	11,545
2023-07-31	11.571	11.647	11.394	11.394	9.947	4,311
2023-07-28	11.587	11.749	11.485	11.485	10.027	13,967
2023-07-27	11.556	11.708	11.556	11.708	10.221	1,109
2023-07-26	11.576	11.607	11.495	11.495	10.035	3,250
2023-07-25	11.566	11.587	11.521	11.566	10.097	3,213
2023-07-24	11.506	11.658	11.506	11.632	10.155	5,058
2023-07-21	11.556	11.744	11.531	11.744	10.252	8,316
2023-07-20	11.450	11.531	11.435	11.435	9.982	2,804
2023-07-19	11.384	11.399	11.323	11.359	9.916	2,404
2023-07-18	11.364	11.384	11.298	11.384	9.938	9,360
2023-07-17	11.440	11.460	11.369	11.440	9.987	6,845
2023-07-14	11.500	11.516	11.470	11.480	10.022	6,227
2023-07-13	11.500	11.541	11.445	11.536	10.071	18,632
2023-07-12	11.313	11.566	11.308	11.566	10.097	7,535
2023-07-11	11.303	11.313	11.161	11.161	9.743	13,757
2023-07-10	11.252	11.343	11.242	11.242	9.814	14,816
2023-07-07	11.475	11.475	11.283	11.283	9.850	23,429
2023-07-06	11.911	12.048	11.749	11.749	9.977	9,906
2023-07-05	12.342	12.362	11.977	11.977	10.171	3,560
2023-07-04	12.306	12.377	12.286	12.301	10.446	1,081
2023-07-03	12.180	12.342	12.180	12.195	10.356	15,674
2023-06-30	12.033	12.195	12.017	12.190	10.352	8,608

← NewerPage 14 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.