Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.629	13.812	13.584	13.812	12.625	6,236
2024-11-21	13.619	13.619	13.482	13.548	12.384	18,906
2024-11-20	13.599	13.685	13.477	13.568	12.403	19,194
2024-11-19	13.558	13.599	13.462	13.599	12.430	17,889
2024-11-18	13.579	13.584	13.432	13.584	12.416	2,871
2024-11-15	13.548	13.624	13.503	13.513	12.352	814
2024-11-14	13.386	13.523	13.381	13.472	12.315	5,559
2024-11-13	13.335	13.432	13.320	13.386	12.236	7,398
2024-11-12	13.426	13.457	13.376	13.406	12.254	2,963
2024-11-11	13.487	13.573	13.457	13.513	12.352	4,514
2024-11-08	13.416	13.543	13.386	13.543	12.379	2,804
2024-11-07	13.340	13.381	13.290	13.381	12.231	6,234
2024-11-06	13.802	13.827	13.290	13.290	12.148	12,430
2024-11-05	13.984	13.984	13.888	13.888	12.694	1,609
2024-11-04	14.020	14.050	13.888	13.888	12.694	4,553
2024-11-01	13.923	14.035	13.913	14.025	12.820	2,666
2024-10-31	13.918	13.969	13.807	13.837	12.648	8,616
2024-10-30	14.075	14.075	13.949	13.999	12.796	8,969
2024-10-29	14.319	14.319	14.065	14.131	12.917	43,892
2024-10-28	14.222	14.288	14.156	14.258	13.033	5,737
2024-10-25	14.141	14.212	14.101	14.106	12.894	34,907
2024-10-24	14.263	14.344	14.197	14.237	13.014	17,694
2024-10-23	14.283	14.283	14.141	14.141	12.926	3,771
2024-10-22	14.166	14.166	13.832	14.014	12.810	17,951
2024-10-21	14.131	14.263	14.050	14.263	13.037	1,418
2024-10-18	14.172	14.172	14.060	14.101	12.889	42,808
2024-10-17	14.415	14.445	14.243	14.243	13.019	14,675
2024-10-16	14.334	14.425	14.192	14.354	13.121	13,210
2024-10-15	14.090	14.374	14.090	14.207	12.986	3,809
2024-10-14	13.888	14.035	13.837	14.035	12.829	6,971
2024-10-11	13.766	13.842	13.715	13.827	12.639	3,626
2024-10-10	13.786	13.786	13.639	13.639	12.467	3,431
2024-10-09	13.862	13.969	13.827	13.827	12.639	1,781
2024-10-08	13.705	13.893	13.685	13.893	12.699	13,565
2024-10-07	13.751	13.802	13.685	13.685	12.509	8,983
2024-10-04	13.766	13.883	13.568	13.812	12.625	11,265
2024-10-03	13.857	13.969	13.837	13.878	12.685	2,891
2024-10-02	14.080	14.080	13.812	13.862	12.671	6,695
2024-10-01	14.060	14.146	14.035	14.096	12.884	10,630
2024-09-30	13.928	14.101	13.928	14.101	12.889	7,131
2024-09-27	13.837	14.121	13.837	14.121	12.908	11,013
2024-09-26	13.943	13.979	13.807	13.842	12.653	13,635
2024-09-25	13.766	13.964	13.741	13.964	12.764	23,712
2024-09-24	13.867	13.867	13.685	13.766	12.583	31,103
2024-09-23	13.802	13.933	13.791	13.928	12.732	5,132
2024-09-20	13.573	13.812	13.573	13.791	12.606	6,080
2024-09-19	13.802	13.802	13.563	13.624	12.454	2,658
2024-09-18	13.928	13.933	13.675	13.807	12.620	18,388
2024-09-17	13.873	13.994	13.796	13.949	12.750	11,030
2024-09-16	13.639	13.847	13.634	13.847	12.657	7,105
2024-09-13	13.584	13.634	13.538	13.558	12.393	2,755
2024-09-12	13.579	13.624	13.356	13.356	12.208	2,886
2024-09-11	13.543	13.568	13.482	13.543	12.379	261,245
2024-09-10	13.563	13.614	13.513	13.594	12.426	13,899
2024-09-09	13.345	13.670	13.345	13.670	12.495	1,800
2024-09-06	13.305	13.381	13.183	13.330	12.185	37,021
2024-09-05	13.143	13.371	13.143	13.340	12.194	13,685
2024-09-04	13.077	13.193	13.036	13.087	11.962	3,043
2024-09-03	13.102	13.102	13.031	13.031	11.911	6,137
2024-09-02	12.996	13.031	12.970	13.021	11.902	2,935

← NewerPage 9 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.