Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	9.681	9.902	9.681	9.902	8.267	19,275
2022-10-14	9.555	9.616	9.401	9.401	7.849	3,792
2022-10-13	9.296	9.413	9.225	9.389	7.839	17,695
2022-10-12	9.427	9.442	9.326	9.326	7.786	11,143
2022-10-11	9.549	9.577	9.379	9.427	7.871	14,122
2022-10-10	9.640	9.640	9.529	9.618	8.030	18,541
2022-10-07	9.788	9.815	9.683	9.815	8.194	29,358
2022-10-06	9.955	9.975	9.732	9.841	8.216	4,600
2022-10-05	9.967	10.048	9.823	10.048	8.389	4,137
2022-10-04	9.910	10.094	9.910	10.094	8.428	9,137
2022-10-03	9.693	9.884	9.693	9.863	8.235	8,694
2022-09-30	9.780	9.825	9.655	9.661	8.065	9,573
2022-09-29	9.837	9.871	9.681	9.871	8.241	11,210
2022-09-28	9.833	9.979	9.776	9.979	8.331	15,453
2022-09-27	10.137	10.157	9.833	9.833	8.209	3,532
2022-09-26	10.259	10.289	10.096	10.117	8.446	13,856
2022-09-23	10.507	10.507	10.218	10.340	8.632	17,174
2022-09-22	10.613	10.613	10.472	10.608	8.857	11,270
2022-09-21	10.477	10.745	10.441	10.745	8.971	2,325
2022-09-20	10.776	10.776	10.512	10.593	8.844	17,041
2022-09-19	10.766	10.766	10.573	10.659	8.899	12,523
2022-09-16	10.543	10.766	10.543	10.644	8.886	40,613
2022-09-15	10.659	10.771	10.553	10.771	8.992	10,797
2022-09-14	10.928	10.928	10.669	10.669	8.908	3,553
2022-09-13	11.004	11.090	10.882	10.882	9.085	7,415
2022-09-12	10.826	10.918	10.826	10.836	9.047	5,220
2022-09-09	10.831	10.953	10.796	10.796	9.013	10,797
2022-09-08	10.811	10.958	10.750	10.938	9.132	5,067
2022-09-07	10.578	11.060	10.578	10.816	9.030	20,052
2022-09-06	10.786	10.786	10.583	10.750	8.975	11,043
2022-09-05	10.558	10.867	10.497	10.867	9.073	11,210
2022-09-02	10.593	10.740	10.537	10.583	8.836	11,470
2022-09-01	10.537	10.730	10.487	10.710	8.941	16,088
2022-08-31	10.816	10.816	10.385	10.385	8.671	14,383
2022-08-30	10.877	10.913	10.801	10.847	9.056	3,349
2022-08-29	10.973	10.999	10.842	10.999	9.183	7,562
2022-08-26	11.247	11.247	11.004	11.004	9.187	17,957
2022-08-25	11.125	11.217	11.029	11.029	9.208	53,901
2022-08-24	11.039	11.206	10.989	11.206	9.356	505,885
2022-08-23	11.075	11.130	10.999	11.130	9.293	8,494
2022-08-22	11.065	11.125	11.029	11.125	9.288	7,430
2022-08-19	11.080	11.100	11.039	11.039	9.216	1,875
2022-08-18	11.141	11.151	10.978	11.014	9.195	6,203
2022-08-17	11.085	11.130	10.978	10.978	9.166	2,688
2022-08-16	11.049	11.166	11.049	11.085	9.255	8,995
2022-08-15	10.968	11.080	10.943	11.080	9.250	2,450
2022-08-12	10.897	11.014	10.897	10.918	9.115	17,358
2022-08-11	10.877	11.004	10.857	10.857	9.064	6,766
2022-08-10	10.918	11.014	10.857	10.983	9.170	7,229
2022-08-09	10.776	10.928	10.771	10.781	9.001	10,853
2022-08-08	10.720	10.791	10.664	10.664	8.903	10,306
2022-08-05	10.553	10.679	10.461	10.461	8.734	3,187
2022-08-04	10.563	10.715	10.543	10.543	8.802	23,445
2022-08-03	10.679	10.679	10.482	10.482	8.751	3,803
2022-08-02	10.512	10.634	10.482	10.482	8.751	24,431
2022-08-01	10.568	10.679	10.517	10.644	8.886	10,817
2022-07-29	10.603	10.654	10.563	10.619	8.865	6,965
2022-07-28	10.370	10.563	10.188	10.401	8.683	11,586
2022-07-27	10.304	10.446	10.279	10.279	8.582	3,899
2022-07-26	10.157	10.218	10.086	10.086	8.421	21,044

← NewerPage 18 of 22 · 1,276 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.