Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	10.968	11.029	10.897	10.897	9.250	35,823
2023-01-06	10.953	11.044	10.948	10.948	9.293	12,903
2023-01-05	11.222	11.318	11.100	11.100	9.267	7,171
2023-01-04	11.252	11.338	11.151	11.151	9.310	10,489
2023-01-03	11.090	11.267	11.080	11.151	9.310	4,958
2023-01-02	11.130	11.201	11.100	11.151	9.310	4,150
2022-12-30	11.151	11.181	11.095	11.120	9.284	4,581
2022-12-29	11.125	11.217	11.054	11.054	9.229	12,274
2022-12-28	11.115	11.181	10.953	10.953	9.145	8,520
2022-12-27	11.136	11.151	11.060	11.085	9.255	4,910
2022-12-23	11.044	11.044	10.933	10.933	9.128	922
2022-12-22	11.100	11.100	11.029	11.029	9.208	6,933
2022-12-21	11.004	11.105	10.999	11.100	9.267	798
2022-12-20	10.862	11.044	10.791	10.994	9.178	1,431
2022-12-19	10.913	11.014	10.897	10.948	9.140	6,406
2022-12-16	11.075	11.075	10.806	11.004	9.187	7,918
2022-12-15	11.212	11.212	11.049	11.110	9.276	6,456
2022-12-14	11.136	11.222	11.120	11.171	9.326	6,247
2022-12-13	11.095	11.293	10.999	11.049	9.225	26,896
2022-12-12	11.166	11.196	11.110	11.196	9.348	9,933
2022-12-09	11.090	11.196	11.085	11.196	9.348	19,991
2022-12-08	11.075	11.080	10.948	10.948	9.140	4,185
2022-12-07	11.060	11.151	11.004	11.151	9.310	26,868
2022-12-06	11.054	11.115	11.044	11.100	9.267	81,090
2022-12-05	11.014	11.141	10.968	11.141	9.301	3,058
2022-12-02	11.034	11.080	10.877	10.877	9.081	21,364
2022-12-01	10.989	11.141	10.989	11.141	9.301	24,737
2022-11-30	10.842	10.923	10.842	10.892	9.094	3,095
2022-11-29	10.882	10.882	10.679	10.679	8.916	11,046
2022-11-28	10.973	10.999	10.847	10.847	9.056	4,576
2022-11-25	10.943	11.095	10.943	11.095	9.263	5,714
2022-11-24	10.953	10.989	10.933	10.958	9.149	7,623
2022-11-23	10.852	11.034	10.806	11.034	9.212	4,322
2022-11-22	10.842	11.044	10.842	11.044	9.221	8,627
2022-11-21	10.811	10.852	10.771	10.771	8.992	1,063
2022-11-18	10.720	10.847	10.654	10.847	9.056	9,835
2022-11-17	10.603	10.705	10.522	10.705	8.937	4,908
2022-11-16	10.522	10.644	10.487	10.522	8.785	7,149
2022-11-15	10.644	10.745	10.593	10.725	8.954	10,322
2022-11-14	10.517	10.720	10.492	10.613	8.861	5,710
2022-11-11	10.608	10.715	10.456	10.537	8.798	17,671
2022-11-10	10.416	10.781	10.380	10.563	8.819	165,677
2022-11-09	10.223	10.411	10.213	10.390	8.675	7,820
2022-11-08	10.080	10.218	10.078	10.092	8.426	9,018
2022-11-07	10.135	10.218	10.103	10.137	8.463	2,414
2022-11-04	10.279	10.279	10.030	10.036	8.379	18,646
2022-11-03	10.233	10.249	10.107	10.107	8.438	9,747
2022-11-02	10.365	10.380	10.264	10.264	8.569	5,633
2022-11-01	10.482	10.548	10.390	10.548	8.806	1,975
2022-10-31	10.401	10.401	10.274	10.370	8.658	2,286
2022-10-28	10.243	10.451	10.208	10.451	8.726	88,552
2022-10-27	10.162	10.390	10.084	10.243	8.552	21,521
2022-10-26	10.109	10.259	10.040	10.133	8.460	5,789
2022-10-25	9.871	10.058	9.833	9.890	8.257	10,834
2022-10-24	9.807	9.922	9.650	9.695	8.094	12,633
2022-10-21	9.620	9.764	9.511	9.764	8.152	7,830
2022-10-20	9.606	9.766	9.567	9.567	7.988	5,183
2022-10-19	9.630	9.707	9.584	9.584	8.001	10,955
2022-10-18	9.833	9.928	9.671	9.833	8.209	4,796
2022-10-17	9.681	9.902	9.681	9.902	8.267	19,275

← NewerPage 17 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.