Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.130	11.212	10.999	10.999	8.938	27,345
2022-04-29	11.161	11.252	11.136	11.252	9.144	26,600
2022-04-28	11.039	11.201	10.958	11.151	9.062	43,747
2022-04-27	10.543	10.918	10.537	10.816	8.790	25,469
2022-04-26	10.816	10.882	10.598	10.598	8.613	13,084
2022-04-25	10.558	10.801	10.558	10.603	8.617	31,135
2022-04-22	10.624	10.740	10.543	10.543	8.567	19,147
2022-04-21	10.735	10.867	10.603	10.730	8.720	11,876
2022-04-20	10.634	10.816	10.568	10.791	8.769	13,685
2022-04-19	10.583	10.852	10.492	10.852	8.819	19,603
2022-04-14	10.532	10.766	10.492	10.766	8.749	48,599
2022-04-13	10.593	10.634	10.497	10.634	8.641	15,790
2022-04-12	10.502	10.725	10.426	10.725	8.716	18,643
2022-04-11	10.695	10.826	10.654	10.826	8.798	24,724
2022-04-08	10.766	10.978	10.725	10.852	8.819	45,538
2022-04-07	10.887	10.989	10.644	10.766	8.749	33,747
2022-04-06	10.583	10.836	10.583	10.720	8.711	53,986
2022-04-05	10.188	10.725	10.129	10.725	8.716	59,132
2022-04-04	10.127	10.269	10.007	10.269	8.345	29,466
2022-04-01	10.066	10.117	9.987	10.036	8.155	23,768
2022-03-31	10.070	10.162	10.038	10.157	8.254	17,879
2022-03-30	10.024	10.074	9.951	9.983	8.113	16,413
2022-03-29	9.999	10.254	9.914	10.254	8.333	84,853
2022-03-28	9.782	9.934	9.776	9.934	8.073	36,418
2022-03-25	9.663	9.746	9.624	9.736	7.912	80,443
2022-03-24	9.730	9.732	9.580	9.650	7.842	21,105
2022-03-23	9.942	9.942	9.622	9.768	7.938	28,590
2022-03-22	9.932	9.957	9.703	9.951	8.086	15,182
2022-03-21	9.884	9.987	9.855	9.957	8.091	14,201
2022-03-18	9.906	10.015	9.815	10.015	8.139	48,975
2022-03-17	9.752	10.052	9.752	10.052	8.169	37,675
2022-03-16	10.115	10.142	9.835	9.946	8.083	48,153
2022-03-15	9.973	10.048	9.790	9.951	8.086	25,805
2022-03-14	10.056	10.167	9.934	9.934	8.073	41,195
2022-03-11	9.934	10.137	9.809	9.987	8.116	73,301
2022-03-10	9.865	9.942	9.590	9.792	7.958	102,214
2022-03-09	9.817	10.072	9.620	10.072	8.185	106,441
2022-03-08	9.365	9.829	9.359	9.657	7.847	88,520
2022-03-07	8.917	9.407	8.596	9.367	7.612	112,036
2022-03-04	9.279	9.356	8.925	8.925	7.253	55,551
2022-03-03	9.650	9.650	9.123	9.123	7.414	81,114
2022-03-02	9.693	9.863	9.551	9.800	7.964	59,160
2022-03-01	10.340	10.340	9.571	9.571	7.778	107,720
2022-02-28	10.056	10.375	10.056	10.228	8.312	40,402
2022-02-25	9.671	10.103	9.590	10.086	8.197	91,015
2022-02-24	9.156	9.600	9.123	9.448	7.678	37,603
2022-02-23	9.521	9.630	9.411	9.450	7.679	47,602
2022-02-22	9.184	9.387	9.093	9.318	7.572	31,078
2022-02-21	9.448	9.448	9.127	9.127	7.417	37,295
2022-02-18	9.567	9.567	9.356	9.486	7.709	24,532
2022-02-17	9.567	9.628	9.498	9.498	7.719	14,634
2022-02-16	9.458	9.657	9.458	9.657	7.847	131,218
2022-02-15	9.300	9.632	9.300	9.632	7.828	30,674
2022-02-14	9.436	9.436	9.243	9.403	7.641	72,992
2022-02-11	9.559	9.638	9.500	9.569	7.776	14,913
2022-02-10	9.732	9.772	9.608	9.772	7.941	29,003
2022-02-09	9.630	9.782	9.630	9.782	7.949	23,314
2022-02-08	9.701	9.732	9.490	9.640	7.834	53,039
2022-02-07	9.884	9.884	9.608	9.782	7.949	41,856
2022-02-04	10.086	10.096	9.758	9.831	7.989	59,631

← NewerPage 20 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.