Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10.279	10.360	10.017	10.152	8.250	12,541
2022-02-02	10.401	10.401	10.254	10.390	8.444	4,834
2022-02-01	10.461	10.461	10.340	10.461	8.501	54,194
2022-01-31	10.380	10.390	10.188	10.188	8.279	10,280
2022-01-28	10.289	10.375	10.193	10.375	8.431	22,219
2022-01-27	10.076	10.421	10.056	10.421	8.468	175,646
2022-01-26	10.178	10.289	10.137	10.289	8.361	20,988
2022-01-25	10.167	10.178	10.001	10.001	8.127	7,760
2022-01-24	10.289	10.299	10.036	10.036	8.155	31,134
2022-01-21	10.218	10.340	10.137	10.137	8.238	16,055
2022-01-20	10.208	10.401	10.188	10.304	8.374	22,317
2022-01-19	10.058	10.243	10.015	10.243	8.324	5,074
2022-01-18	10.147	10.152	10.046	10.046	8.164	15,520
2022-01-17	10.090	10.309	10.088	10.309	8.378	24,616
2022-01-14	10.066	10.173	9.914	10.173	8.267	67,456
2022-01-13	10.111	10.294	10.111	10.294	8.365	34,381
2022-01-12	10.137	10.198	10.054	10.054	8.170	19,219
2022-01-11	10.137	10.183	10.046	10.046	8.164	22,029
2022-01-10	10.274	10.274	10.036	10.238	8.320	45,136
2022-01-07	10.350	10.441	10.243	10.243	8.184	25,348
2022-01-06	10.390	10.416	10.279	10.279	8.213	41,529
2022-01-05	10.492	10.537	10.436	10.532	8.415	47,852
2022-01-04	10.644	10.644	10.482	10.624	8.488	10,732
2022-01-03	10.558	10.720	10.548	10.720	8.565	31,103
2021-12-30	10.472	10.583	10.466	10.563	8.439	69,687
2021-12-29	10.431	10.537	10.365	10.537	8.419	25,323
2021-12-28	10.188	10.548	10.188	10.548	8.427	11,957
2021-12-27	10.228	10.299	10.152	10.284	8.217	24,044
2021-12-23	10.090	10.218	10.082	10.121	8.086	23,723
2021-12-22	10.056	10.080	9.946	10.080	8.054	22,032
2021-12-21	9.892	10.117	9.884	10.117	8.083	10,768
2021-12-20	9.740	9.924	9.632	9.924	7.929	51,631
2021-12-17	10.038	10.038	9.803	9.847	7.868	33,357
2021-12-16	9.991	10.142	9.946	10.142	8.103	32,982
2021-12-15	9.971	9.971	9.871	9.914	7.921	12,499
2021-12-14	9.975	10.007	9.865	9.865	7.882	33,866
2021-12-13	9.839	10.005	9.823	10.005	7.994	104,111
2021-12-10	9.914	9.999	9.831	9.831	7.855	64,210
2021-12-09	10.121	10.121	9.975	9.975	7.970	18,241
2021-12-08	10.238	10.259	10.137	10.259	8.196	25,071
2021-12-07	10.152	10.289	10.113	10.289	8.221	42,985
2021-12-06	9.936	10.123	9.863	10.123	8.088	48,701
2021-12-03	9.841	9.896	9.752	9.752	7.791	45,805
2021-12-02	10.015	10.026	9.770	9.896	7.906	100,062
2021-12-01	10.101	10.238	10.101	10.238	8.180	21,174
2021-11-30	10.076	10.157	9.833	10.096	8.067	42,368
2021-11-29	10.096	10.193	10.056	10.056	8.034	23,845
2021-11-26	10.238	10.304	10.036	10.036	8.018	52,458
2021-11-25	10.299	10.441	10.299	10.441	8.342	28,753
2021-11-24	10.198	10.314	10.173	10.309	8.237	41,029
2021-11-23	10.103	10.193	9.995	10.127	8.091	33,082
2021-11-22	10.152	10.213	10.054	10.157	8.115	35,450
2021-11-19	10.243	10.345	10.188	10.345	8.265	8,204
2021-11-18	10.345	10.396	10.228	10.396	8.306	7,871
2021-11-17	10.320	10.436	10.279	10.436	8.338	18,194
2021-11-16	10.330	10.436	10.284	10.436	8.338	5,731
2021-11-15	10.162	10.466	10.142	10.466	8.362	19,903
2021-11-12	10.208	10.299	10.147	10.299	8.229	12,702
2021-11-11	10.264	10.380	10.223	10.380	8.294	13,081
2021-11-10	10.249	10.360	10.183	10.360	8.277	15,445

← NewerPage 21 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.