Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.048	12.088	11.982	12.088	10.265	12,629
2023-06-28	12.002	12.073	12.002	12.038	10.222	911
2023-06-27	11.860	11.992	11.825	11.992	10.184	6,762
2023-06-26	11.840	11.931	11.749	11.749	9.977	48,116
2023-06-23	11.906	12.002	11.850	11.967	10.162	2,657
2023-06-22	11.936	12.038	11.845	12.038	10.222	8,669
2023-06-21	11.997	12.053	11.946	12.053	10.235	11,052
2023-06-20	11.901	12.159	11.901	12.043	10.227	32,480
2023-06-19	11.957	11.977	11.845	11.931	10.132	1,545
2023-06-16	11.779	12.114	11.779	12.048	10.231	16,523
2023-06-15	11.729	11.870	11.698	11.870	10.080	3,517
2023-06-14	11.688	11.794	11.688	11.794	10.016	1,236
2023-06-13	11.668	11.744	11.576	11.744	9.973	16,637
2023-06-12	11.723	11.749	11.693	11.708	9.943	5,573
2023-06-09	11.647	11.668	11.642	11.653	9.895	420
2023-06-08	11.688	11.688	11.612	11.612	9.861	23
2023-06-07	11.820	11.835	11.663	11.683	9.921	3,209
2023-06-06	11.754	11.916	11.754	11.916	10.119	1,066
2023-06-05	11.744	11.789	11.703	11.713	9.947	5,564
2023-06-02	11.693	11.698	11.612	11.678	9.917	3,156
2023-06-01	11.576	11.678	11.576	11.607	9.857	9,822
2023-05-31	11.607	11.759	11.450	11.450	9.723	8,411
2023-05-30	11.663	11.749	11.637	11.678	9.917	2,776
2023-05-29	11.723	11.723	11.587	11.678	9.917	1,205
2023-05-26	11.521	11.693	11.475	11.693	9.930	2,118
2023-05-25	11.739	11.739	11.516	11.516	9.779	419
2023-05-24	11.708	11.820	11.678	11.820	10.037	4,020
2023-05-23	11.744	11.876	11.744	11.810	10.029	2,270
2023-05-22	11.769	11.901	11.764	11.901	10.106	4,394
2023-05-19	11.693	11.805	11.642	11.800	10.020	2,769
2023-05-18	11.820	11.825	11.602	11.602	9.852	4,507
2023-05-17	11.886	11.896	11.820	11.891	10.098	2,989
2023-05-16	12.063	12.063	11.992	12.017	10.205	6,038
2023-05-15	12.073	12.088	11.962	12.073	10.253	4,274
2023-05-12	12.002	12.063	11.997	12.063	10.244	1,897
2023-05-11	11.977	12.002	11.845	12.002	10.192	28,739
2023-05-10	11.936	12.068	11.936	12.068	10.248	1,943
2023-05-09	11.901	11.962	11.860	11.860	10.072	4,087
2023-05-08	11.921	12.007	11.921	12.007	10.197	3,431
2023-05-05	11.901	11.967	11.886	11.886	10.093	3,046
2023-05-04	11.810	12.028	11.810	12.028	10.214	11,817
2023-05-03	11.936	11.962	11.845	11.845	10.059	12,908
2023-05-02	11.941	11.977	11.850	11.850	10.063	6,014
2023-04-28	11.997	12.012	11.886	11.891	10.098	15,510
2023-04-27	12.033	12.078	11.931	11.931	10.132	11,471
2023-04-26	12.114	12.114	11.936	11.936	10.136	8,842
2023-04-25	11.972	12.028	11.967	12.007	10.197	5,407
2023-04-24	11.967	12.048	11.906	12.048	10.231	2,290
2023-04-21	12.043	12.099	11.962	12.043	10.227	9,183
2023-04-20	11.820	11.997	11.820	11.977	10.171	15,448
2023-04-19	11.673	11.860	11.673	11.845	10.055	9,075
2023-04-18	11.637	11.739	11.566	11.739	9.964	501
2023-04-17	11.587	11.734	11.536	11.734	9.960	6,542
2023-04-14	11.865	11.865	11.561	11.637	9.878	1,859
2023-04-13	11.886	11.886	11.789	11.840	10.050	4,718
2023-04-12	11.896	11.967	11.881	11.926	10.123	5,486
2023-04-11	11.946	11.946	11.794	11.825	10.037	13,856
2023-04-06	11.901	12.002	11.896	11.906	10.106	15,577
2023-04-05	11.637	11.850	11.637	11.830	10.042	35,148
2023-04-04	11.526	11.612	11.516	11.516	9.775	6,781

← NewerPage 15 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.