Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.720	18.135	17.649	18.135	17.297	27,999
2025-11-03	17.785	17.922	17.679	17.922	17.094	21,272
2025-10-31	17.826	17.943	17.765	17.912	17.084	17,055
2025-10-30	17.887	17.897	17.684	17.882	17.055	14,145
2025-10-29	17.922	17.932	17.740	17.887	17.060	14,011
2025-10-28	17.638	17.892	17.608	17.892	17.065	22,092
2025-10-27	17.324	17.405	17.228	17.329	16.528	9,172
2025-10-24	17.253	17.410	17.218	17.390	16.586	21,044
2025-10-23	17.152	17.299	17.096	17.223	16.427	6,542
2025-10-22	17.365	17.441	17.132	17.167	16.374	33,447
2025-10-21	17.360	17.451	17.304	17.329	16.528	16,783
2025-10-20	17.197	17.410	17.182	17.243	16.446	20,562
2025-10-17	17.035	17.167	16.898	17.167	16.374	15,785
2025-10-16	17.015	17.157	16.858	17.157	16.364	17,244
2025-10-15	16.959	17.081	16.873	16.990	16.204	26,721
2025-10-14	16.909	17.015	16.812	16.812	16.035	9,510
2025-10-13	16.863	16.909	16.797	16.909	16.127	6,648
2025-10-10	16.767	16.909	16.767	16.909	16.127	17,382
2025-10-09	16.686	16.736	16.599	16.721	15.948	5,163
2025-10-08	16.670	16.767	16.579	16.767	15.992	13,927
2025-10-07	16.488	16.675	16.417	16.675	15.905	7,537
2025-10-06	16.366	16.498	16.346	16.498	15.735	7,020
2025-10-03	16.376	16.473	16.260	16.260	15.508	15,802
2025-10-02	16.234	16.463	16.229	16.463	15.702	9,484
2025-10-01	16.336	16.437	16.209	16.422	15.663	15,402
2025-09-30	16.234	16.508	16.113	16.508	15.745	9,454
2025-09-29	16.219	16.285	16.148	16.260	15.508	30,050
2025-09-26	15.991	16.255	15.991	16.174	15.426	12,616
2025-09-25	15.783	16.093	15.783	16.072	15.329	6,157
2025-09-24	16.016	16.032	15.753	16.016	15.276	13,951
2025-09-23	15.844	15.966	15.829	15.885	15.150	9,550
2025-09-22	15.763	15.814	15.712	15.753	15.025	13,524
2025-09-19	15.773	15.834	15.672	15.778	15.049	41,771
2025-09-18	15.733	15.733	15.530	15.657	14.933	15,782
2025-09-17	15.814	15.905	15.758	15.839	15.107	5,585
2025-09-16	16.027	16.027	15.804	15.885	15.150	6,129
2025-09-15	15.935	16.077	15.910	16.077	15.334	15,959
2025-09-12	15.905	16.047	15.748	16.047	15.305	9,256
2025-09-11	16.006	16.006	15.824	15.981	15.242	8,103
2025-09-10	15.971	15.971	15.788	15.905	15.170	9,737
2025-09-09	15.935	16.062	15.844	16.062	15.320	29,667
2025-09-08	15.935	16.042	15.890	16.042	15.300	3,613
2025-09-05	15.870	15.966	15.864	15.930	15.194	4,498
2025-09-04	15.966	15.966	15.895	15.920	15.184	5,909
2025-09-03	15.956	15.996	15.814	15.940	15.204	7,914
2025-09-02	16.128	16.128	15.951	16.082	15.339	7,970
2025-09-01	16.270	16.285	16.001	16.001	15.262	3,254
2025-08-29	16.371	16.371	16.240	16.310	15.557	11,158
2025-08-28	16.407	16.407	16.265	16.376	15.619	17,961
2025-08-27	16.457	16.523	16.392	16.412	15.653	735
2025-08-26	16.564	16.625	16.366	16.366	15.610	19,304
2025-08-25	16.756	16.756	16.478	16.559	15.793	10,438
2025-08-22	16.797	16.980	16.797	16.903	16.122	15,570
2025-08-21	16.878	16.883	16.746	16.822	16.045	13,361
2025-08-20	16.686	16.858	16.655	16.751	15.977	12,881
2025-08-19	16.473	16.635	16.463	16.513	15.750	3,395
2025-08-18	16.579	16.620	16.386	16.442	15.682	8,325
2025-08-15	16.483	16.523	16.417	16.478	15.716	9,709
2025-08-14	16.209	16.432	16.209	16.331	15.576	6,476
2025-08-13	15.895	16.128	15.895	16.052	15.310	19,294

← NewerPage 5 of 22 · 1,275 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.