Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.025	19.270	19.025	19.270	18.885	28,278
2026-02-03	18.915	19.090	18.840	18.845	18.468	8,123
2026-02-02	19.010	19.120	18.900	18.935	18.556	14,718
2026-01-30	18.885	19.080	18.885	19.050	18.669	15,025
2026-01-29	18.680	19.050	18.680	18.835	18.458	23,728
2026-01-28	18.785	18.870	18.500	18.700	18.326	16,140
2026-01-27	18.660	19.005	18.570	18.945	18.566	3,694
2026-01-26	18.500	18.770	18.350	18.770	18.395	14,953
2026-01-23	18.380	18.410	18.185	18.185	17.821	14,925
2026-01-22	18.485	18.600	18.285	18.360	17.993	32,398
2026-01-21	18.340	18.390	18.250	18.300	17.934	9,446
2026-01-20	18.445	18.520	18.250	18.520	18.150	12,220
2026-01-19	18.625	18.720	18.500	18.720	18.346	17,517
2026-01-16	18.270	18.570	18.270	18.460	18.091	14,814
2026-01-15	18.270	18.420	18.210	18.345	17.978	17,868
2026-01-14	18.410	18.490	18.295	18.330	17.963	12,546
2026-01-13	18.345	18.405	18.080	18.220	17.856	218,897
2026-01-12	18.590	18.590	18.420	18.420	18.052	21,541
2026-01-09	19.184	19.255	19.058	19.103	18.220	16,667
2026-01-08	19.306	19.331	19.159	19.331	18.438	16,546
2026-01-07	19.134	19.438	19.088	19.189	18.302	10,640
2026-01-06	18.794	19.245	18.794	19.118	18.235	11,128
2026-01-05	18.911	19.108	18.753	18.961	18.085	24,513
2026-01-02	18.708	18.982	18.672	18.926	18.051	23,846
2025-12-30	18.566	18.698	18.566	18.698	17.833	7,444
2025-12-29	18.419	18.601	18.419	18.561	17.703	28,763
2025-12-23	18.333	18.536	18.333	18.465	17.611	12,198
2025-12-22	18.338	18.373	18.196	18.272	17.427	27,628
2025-12-19	18.272	18.475	18.257	18.409	17.558	13,007
2025-12-18	18.176	18.242	18.176	18.226	17.384	10,249
2025-12-17	18.247	18.247	18.130	18.176	17.336	5,565
2025-12-16	18.394	18.424	18.191	18.191	17.350	3,946
2025-12-15	18.206	18.414	18.155	18.404	17.553	10,701
2025-12-12	18.029	18.130	17.943	18.105	17.268	5,655
2025-12-11	17.897	18.044	17.851	17.983	17.152	19,389
2025-12-10	18.130	18.130	18.024	18.059	17.224	13,888
2025-12-09	18.257	18.313	18.110	18.110	17.273	8,911
2025-12-08	18.257	18.267	18.166	18.166	17.326	17,554
2025-12-05	18.160	18.247	18.110	18.181	17.340	9,941
2025-12-04	18.242	18.252	18.140	18.181	17.340	16,547
2025-12-03	18.307	18.439	18.302	18.439	17.587	7,132
2025-12-02	18.318	18.480	18.267	18.394	17.543	11,424
2025-12-01	18.414	18.465	18.186	18.206	17.365	22,063
2025-11-28	18.373	18.500	18.353	18.424	17.572	14,337
2025-11-27	18.485	18.490	18.378	18.378	17.529	16,575
2025-11-26	18.247	18.525	18.242	18.480	17.626	12,968
2025-11-25	18.206	18.307	18.176	18.307	17.461	4,698
2025-11-24	18.186	18.318	18.150	18.292	17.447	25,287
2025-11-21	18.297	18.378	18.064	18.064	17.229	31,480
2025-11-20	18.105	18.378	18.105	18.323	17.476	11,410
2025-11-19	18.160	18.252	18.084	18.181	17.340	18,672
2025-11-18	18.348	18.348	18.160	18.160	17.321	9,797
2025-11-17	18.323	18.454	18.211	18.454	17.601	5,874
2025-11-14	18.135	18.267	18.120	18.236	17.394	17,050
2025-11-13	18.252	18.252	18.054	18.221	17.379	14,274
2025-11-12	18.120	18.252	18.120	18.252	17.408	19,770
2025-11-11	17.917	17.998	17.780	17.953	17.123	14,688
2025-11-10	17.892	17.937	17.780	17.907	17.079	18,219
2025-11-07	18.008	18.008	17.821	17.917	17.089	10,646
2025-11-06	18.034	18.044	17.872	17.943	17.113	6,772

← NewerPage 4 of 5 · 253 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.