Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	16.381	16.457	16.280	16.457	15.302	6,718
2025-05-20	16.179	16.392	16.148	16.381	15.231	6,528
2025-05-19	16.006	16.042	15.819	16.016	14.892	9,538
2025-05-16	15.930	16.016	15.834	15.834	14.722	9,131
2025-05-15	15.500	15.885	15.464	15.885	14.769	5,707
2025-05-14	15.302	15.540	15.302	15.540	14.449	6,986
2025-05-13	15.510	15.601	15.206	15.403	14.322	10,185
2025-05-12	15.641	15.641	15.261	15.271	14.199	14,704
2025-05-09	15.728	15.804	15.626	15.626	14.529	28,634
2025-05-08	16.072	16.072	15.702	15.854	14.741	5,083
2025-05-07	16.189	16.275	16.153	16.184	15.047	25,416
2025-05-06	16.184	16.224	16.118	16.163	15.028	4,339
2025-05-05	16.047	16.179	15.991	16.047	14.920	13,924
2025-05-02	15.930	15.996	15.844	15.925	14.807	15,963
2025-04-30	15.793	16.118	15.712	16.118	14.986	11,211
2025-04-29	15.864	15.966	15.753	15.885	14.769	7,600
2025-04-28	15.723	15.864	15.601	15.864	14.750	20,978
2025-04-25	15.545	15.788	15.545	15.788	14.680	35,752
2025-04-24	15.601	15.672	15.403	15.454	14.369	29,698
2025-04-23	15.783	15.814	15.292	15.464	14.378	15,314
2025-04-22	15.667	15.910	15.667	15.849	14.736	9,959
2025-04-17	15.484	15.728	15.459	15.717	14.614	13,391
2025-04-16	15.530	15.652	15.449	15.652	14.552	10,959
2025-04-15	15.287	15.459	15.195	15.459	14.373	11,669
2025-04-14	14.988	15.226	14.983	15.226	14.157	6,092
2025-04-11	14.881	15.079	14.841	14.993	13.940	8,677
2025-04-10	14.673	14.896	14.466	14.760	13.723	13,910
2025-04-09	14.425	14.471	14.268	14.400	13.388	26,255
2025-04-08	14.410	14.765	14.369	14.765	13.728	11,113
2025-04-07	14.435	14.906	14.222	14.496	13.478	52,898
2025-04-04	16.037	16.128	15.155	15.155	14.091	45,473
2025-04-03	15.636	16.103	15.560	16.103	14.972	26,127
2025-04-02	15.271	15.449	15.256	15.312	14.237	17,310
2025-04-01	15.155	15.307	15.124	15.256	14.185	10,592
2025-03-31	15.373	15.373	15.109	15.140	14.077	39,528
2025-03-28	15.089	15.206	15.013	15.038	13.982	10,864
2025-03-27	14.841	15.053	14.729	15.053	13.996	7,312
2025-03-26	14.607	14.775	14.607	14.623	13.596	6,782
2025-03-25	14.557	14.678	14.557	14.658	13.629	9,120
2025-03-24	14.683	14.699	14.349	14.349	13.341	16,319
2025-03-21	14.496	14.658	14.476	14.633	13.605	18,627
2025-03-20	14.339	14.379	14.222	14.344	13.337	5,449
2025-03-19	14.253	14.364	14.243	14.364	13.355	8,836
2025-03-18	14.253	14.273	14.141	14.273	13.271	10,815
2025-03-17	14.182	14.313	14.172	14.278	13.275	12,270
2025-03-14	14.060	14.182	14.040	14.085	13.096	8,064
2025-03-13	13.938	14.126	13.938	14.070	13.082	6,040
2025-03-12	14.014	14.090	13.888	13.949	12.969	8,948
2025-03-11	14.004	14.156	13.913	13.989	13.007	16,898
2025-03-10	13.751	14.025	13.751	13.949	12.969	22,183
2025-03-07	13.619	13.786	13.579	13.766	12.799	7,494
2025-03-06	13.533	13.568	13.401	13.528	12.578	14,508
2025-03-05	13.781	13.781	13.614	13.675	12.715	7,687
2025-03-04	13.908	14.085	13.756	13.756	12.790	7,261
2025-03-03	14.085	14.085	13.852	14.035	13.049	5,374
2025-02-28	14.060	14.131	14.020	14.131	13.139	5,518
2025-02-27	14.060	14.106	13.969	14.090	13.101	5,550
2025-02-26	14.080	14.192	13.989	14.192	13.195	59,337
2025-02-25	13.999	14.111	13.964	14.111	13.120	14,391
2025-02-24	13.720	13.949	13.720	13.923	12.945	14,142

← NewerPage 7 of 22 · 1,278 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.