Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	10.137	10.223	10.015	10.015	8.362	5,298
2022-07-22	9.940	10.127	9.934	10.007	8.355	1,820
2022-07-21	9.882	9.979	9.829	9.934	8.294	8,829
2022-07-20	9.955	10.013	9.882	10.013	8.360	19,347
2022-07-19	9.894	10.032	9.630	9.630	8.040	8,436
2022-07-18	9.932	10.036	9.788	9.788	8.172	7,150
2022-07-15	9.924	10.015	9.843	10.015	8.362	4,618
2022-07-14	9.934	9.959	9.742	9.934	8.294	25,056
2022-07-13	10.188	10.188	10.015	10.038	8.380	3,457
2022-07-12	10.284	10.365	10.218	10.238	8.548	2,633
2022-07-11	10.123	10.401	10.084	10.401	8.683	8,545
2022-07-08	10.147	10.639	10.046	10.639	8.882	5,298
2022-07-07	10.451	10.608	10.385	10.608	8.625	7,350
2022-07-06	10.330	10.548	10.330	10.548	8.575	2,979
2022-07-05	10.421	10.482	10.259	10.411	8.464	5,947
2022-07-04	10.573	10.573	10.309	10.309	8.382	17,729
2022-07-01	10.056	10.461	10.017	10.365	8.427	3,733
2022-06-30	9.975	10.157	9.928	10.157	8.258	71,121
2022-06-29	10.309	10.340	10.198	10.340	8.406	6,411
2022-06-28	10.117	10.294	10.058	10.254	8.336	15,181
2022-06-27	10.198	10.218	9.910	10.178	8.275	9,035
2022-06-24	10.117	10.289	10.105	10.218	8.308	17,163
2022-06-23	9.517	9.991	9.468	9.955	8.093	44,888
2022-06-22	9.752	9.752	9.580	9.580	7.788	26,547
2022-06-21	10.147	10.147	9.792	9.792	7.961	24,805
2022-06-20	10.046	10.264	10.005	10.264	8.345	11,568
2022-06-17	9.995	10.137	9.940	10.036	8.159	11,910
2022-06-16	10.123	10.157	9.884	9.884	8.036	18,141
2022-06-15	10.188	10.213	9.997	10.137	8.242	37,083
2022-06-14	10.289	10.304	9.920	9.920	8.065	33,920
2022-06-13	10.360	10.396	10.173	10.238	8.324	28,584
2022-06-10	10.603	10.649	10.350	10.350	8.415	40,279
2022-06-09	10.847	10.862	10.629	10.629	8.641	20,901
2022-06-08	11.029	11.029	10.796	10.796	8.773	18,067
2022-06-07	11.004	11.100	10.973	11.100	9.020	4,270
2022-06-06	10.999	11.110	10.953	11.110	9.029	4,540
2022-06-03	11.019	11.065	10.847	11.049	8.979	15,475
2022-06-02	11.009	11.024	10.852	11.024	8.959	7,489
2022-06-01	11.232	11.232	10.994	11.125	9.041	24,196
2022-05-31	11.242	11.252	11.049	11.049	8.979	21,979
2022-05-30	11.435	11.435	11.217	11.399	9.263	8,900
2022-05-27	11.359	11.546	11.313	11.546	9.383	25,479
2022-05-26	11.576	11.642	11.465	11.592	9.420	5,848
2022-05-25	11.440	11.597	11.303	11.597	9.424	44,875
2022-05-24	11.060	11.257	11.060	11.141	9.053	23,417
2022-05-23	11.267	11.353	11.151	11.353	9.226	14,507
2022-05-20	11.019	11.313	11.019	11.227	9.123	18,529
2022-05-19	11.004	11.019	10.877	10.968	8.913	13,457
2022-05-18	11.029	11.105	10.877	10.877	8.839	14,199
2022-05-17	11.029	11.049	10.923	11.049	8.979	16,864
2022-05-16	10.811	11.049	10.806	11.049	8.979	11,780
2022-05-13	10.867	10.867	10.725	10.867	8.831	21,126
2022-05-12	10.933	11.014	10.629	10.629	8.637	17,515
2022-05-11	10.766	11.029	10.725	10.933	8.884	6,063
2022-05-10	10.745	10.776	10.537	10.537	8.563	14,070
2022-05-09	10.907	10.943	10.634	10.634	8.641	14,703
2022-05-06	10.907	10.928	10.796	10.847	8.814	24,551
2022-05-05	11.298	11.298	10.938	11.105	9.024	18,166
2022-05-04	11.237	11.252	11.115	11.136	9.049	108,404
2022-05-03	11.100	11.171	11.060	11.060	8.987	7,798

← NewerPage 19 of 22 · 1,279 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.