Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.568	13.614	13.492	13.609	12.653	5,138
2025-02-20	13.665	13.665	13.558	13.619	12.663	6,450
2025-02-19	13.568	13.675	13.558	13.568	12.616	6,523
2025-02-18	13.553	13.629	13.513	13.629	12.672	3,427
2025-02-17	13.543	13.579	13.508	13.563	12.611	6,355
2025-02-14	13.553	13.634	13.533	13.599	12.644	14,933
2025-02-13	13.487	13.624	13.467	13.624	12.667	6,156
2025-02-12	13.609	13.655	13.381	13.381	12.441	9,684
2025-02-11	13.761	13.761	13.497	13.497	12.550	5,434
2025-02-10	13.710	13.862	13.670	13.862	12.889	14,340
2025-02-07	13.756	13.756	13.609	13.660	12.700	2,367
2025-02-06	14.055	14.055	13.873	13.873	12.898	8,748
2025-02-05	13.893	13.979	13.847	13.964	12.983	8,348
2025-02-04	13.670	13.918	13.670	13.908	12.931	10,398
2025-02-03	13.832	13.888	13.695	13.888	12.913	14,353
2025-01-31	13.867	13.933	13.695	13.695	12.733	12,834
2025-01-30	13.746	13.903	13.746	13.786	12.818	7,343
2025-01-29	13.736	13.751	13.655	13.726	12.762	12,930
2025-01-28	13.558	13.817	13.558	13.761	12.795	3,206
2025-01-27	13.386	13.660	13.386	13.584	12.630	17,115
2025-01-24	13.356	13.442	13.198	13.442	12.498	19,327
2025-01-23	13.396	13.421	13.300	13.300	12.366	6,943
2025-01-22	13.457	13.472	13.335	13.426	12.484	1,994
2025-01-21	13.330	13.533	13.290	13.518	12.568	10,851
2025-01-20	13.421	13.503	13.366	13.503	12.554	5,052
2025-01-17	13.482	13.614	13.482	13.614	12.658	31,005
2025-01-16	13.406	13.442	13.300	13.442	12.498	3,742
2025-01-15	13.305	13.447	13.274	13.432	12.488	8,631
2025-01-14	13.264	13.320	13.254	13.254	12.323	2,769
2025-01-13	13.285	13.345	13.219	13.244	12.314	12,209
2025-01-10	13.634	13.634	13.219	13.219	12.290	23,234
2025-01-09	13.898	14.004	13.867	13.867	12.676	20,895
2025-01-08	13.918	13.918	13.766	13.822	12.634	4,425
2025-01-07	13.979	14.060	13.928	13.928	12.732	7,240
2025-01-06	13.938	13.984	13.807	13.969	12.769	5,255
2025-01-03	13.786	14.009	13.786	14.009	12.806	7,781
2025-01-02	13.584	13.786	13.584	13.756	12.574	14,846
2024-12-30	13.345	13.472	13.345	13.457	12.301	4,291
2024-12-27	13.203	13.345	13.198	13.345	12.199	20,342
2024-12-23	13.198	13.315	13.198	13.264	12.125	6,979
2024-12-20	13.087	13.239	13.067	13.193	12.060	7,703
2024-12-19	13.214	13.214	12.935	13.127	12.000	6,836
2024-12-18	13.421	13.447	13.330	13.335	12.189	125,563
2024-12-17	13.340	13.513	13.269	13.513	12.352	106,753
2024-12-16	13.320	13.411	13.320	13.411	12.259	4,647
2024-12-13	13.340	13.411	13.305	13.376	12.227	14,279
2024-12-12	13.345	13.437	13.335	13.437	12.282	13,713
2024-12-11	13.411	13.503	13.350	13.503	12.342	6,013
2024-12-10	13.482	13.518	13.416	13.518	12.356	6,755
2024-12-09	13.624	13.624	13.457	13.508	12.347	9,972
2024-12-06	13.680	13.741	13.624	13.634	12.463	5,087
2024-12-05	13.644	13.766	13.644	13.766	12.583	11,073
2024-12-04	13.710	13.710	13.599	13.624	12.454	4,711
2024-12-03	13.736	13.837	13.685	13.837	12.648	6,554
2024-12-02	13.579	13.766	13.579	13.705	12.528	18,925
2024-11-29	13.619	13.710	13.584	13.710	12.532	15,313
2024-11-28	13.639	13.715	13.548	13.715	12.537	8,754
2024-11-27	13.528	13.680	13.492	13.680	12.505	7,938
2024-11-26	13.614	13.705	13.548	13.629	12.458	11,272
2024-11-25	13.812	13.857	13.746	13.857	12.667	17,754

← NewerPage 8 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.