Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	11.653	11.653	11.338	11.485	9.749	13,486
2023-03-31	11.566	11.764	11.566	11.764	9.986	7,426
2023-03-30	11.521	11.607	11.495	11.566	9.818	21,174
2023-03-29	11.374	11.475	11.374	11.409	9.685	7,774
2023-03-28	11.369	11.435	11.369	11.369	9.650	3,234
2023-03-27	11.272	11.369	11.267	11.369	9.650	10,753
2023-03-24	11.125	11.222	11.125	11.186	9.495	4,070
2023-03-23	11.186	11.252	11.141	11.201	9.508	3,191
2023-03-22	11.227	11.237	11.161	11.212	9.517	1,921
2023-03-21	11.257	11.313	11.237	11.277	9.573	16,292
2023-03-20	11.115	11.277	11.085	11.222	9.525	14,819
2023-03-17	11.252	11.252	10.989	11.070	9.396	10,129
2023-03-16	11.105	11.227	11.029	11.141	9.457	20,908
2023-03-15	11.049	11.151	10.994	11.034	9.366	10,481
2023-03-14	10.882	11.014	10.826	10.994	9.332	13,816
2023-03-13	10.816	10.948	10.669	10.811	9.177	19,931
2023-03-10	10.862	10.897	10.801	10.842	9.203	12,420
2023-03-09	10.786	10.852	10.786	10.842	9.203	3,016
2023-03-08	10.796	10.852	10.750	10.852	9.211	3,898
2023-03-07	10.892	10.948	10.821	10.821	9.185	3,698
2023-03-06	10.872	10.897	10.781	10.852	9.211	10,767
2023-03-03	10.913	10.913	10.842	10.842	9.203	4,813
2023-03-02	10.705	10.862	10.695	10.781	9.151	12,166
2023-03-01	10.933	10.933	10.735	10.786	9.155	9,852
2023-02-28	11.049	11.054	10.958	11.014	9.349	6,381
2023-02-27	11.095	11.115	11.070	11.080	9.405	13,197
2023-02-24	11.085	11.110	11.024	11.024	9.358	7,518
2023-02-23	11.115	11.115	11.029	11.029	9.362	3,777
2023-02-22	11.136	11.181	10.958	11.049	9.379	11,686
2023-02-21	11.100	11.181	10.994	10.994	9.332	8,501
2023-02-20	11.075	11.171	11.009	11.171	9.482	13,449
2023-02-17	10.948	11.060	10.933	10.989	9.327	23,093
2023-02-16	11.049	11.049	10.897	10.948	9.293	11,294
2023-02-15	10.999	11.049	10.983	11.049	9.379	3,675
2023-02-14	10.882	10.938	10.872	10.933	9.280	46,616
2023-02-13	10.781	10.882	10.781	10.882	9.237	5,940
2023-02-10	10.771	10.867	10.674	10.867	9.224	8,281
2023-02-09	10.867	10.867	10.745	10.745	9.121	6,279
2023-02-08	10.796	10.887	10.745	10.745	9.121	17,678
2023-02-07	10.902	10.902	10.811	10.882	9.237	180
2023-02-06	10.877	10.983	10.786	10.983	9.323	10,989
2023-02-03	10.862	11.019	10.811	11.019	9.353	76,381
2023-02-02	10.907	10.933	10.806	10.897	9.250	18,437
2023-02-01	10.887	10.958	10.867	10.958	9.302	18,489
2023-01-31	10.948	10.948	10.847	10.847	9.207	4,966
2023-01-30	10.923	11.065	10.877	11.065	9.392	12,760
2023-01-27	10.989	11.029	10.918	11.014	9.349	39,513
2023-01-26	11.009	11.049	10.963	11.029	9.362	4,229
2023-01-25	10.989	11.009	10.897	11.009	9.345	2,420
2023-01-24	10.928	10.994	10.928	10.938	9.284	1,404
2023-01-23	10.978	11.004	10.897	10.897	9.250	13,906
2023-01-20	10.968	11.151	10.938	11.151	9.465	17,700
2023-01-19	10.948	10.978	10.897	10.897	9.250	13,980
2023-01-18	11.034	11.054	10.943	11.054	9.383	17,190
2023-01-17	11.039	11.151	10.933	11.151	9.465	2,756
2023-01-16	11.080	11.100	10.983	11.100	9.422	1,482
2023-01-13	11.054	11.075	11.034	11.044	9.375	4,541
2023-01-12	11.019	11.141	11.019	11.141	9.457	9,759
2023-01-11	10.943	11.130	10.902	10.989	9.327	14,853
2023-01-10	11.029	11.029	10.928	10.978	9.319	4,737

← NewerPage 16 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.