Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.500	12.530	12.350	12.440	10.873	3,478
2024-08-29	12.370	12.440	12.245	12.415	10.851	24,770
2024-08-28	12.670	12.670	12.460	12.490	10.917	6,360
2024-08-27	12.790	12.790	12.645	12.645	11.052	2,327
2024-08-26	12.750	12.920	12.660	12.660	11.066	6,440
2024-08-23	12.620	12.670	12.545	12.545	10.965	3,158
2024-08-22	12.520	12.660	12.500	12.660	11.066	1,668
2024-08-21	12.700	12.720	12.630	12.680	11.083	2,641
2024-08-20	12.740	12.835	12.650	12.835	11.218	12,084
2024-08-19	12.820	12.890	12.755	12.875	11.253	16,105
2024-08-16	12.850	12.850	12.815	12.815	11.201	574
2024-08-15	12.750	12.880	12.730	12.850	11.232	11,451
2024-08-14	12.750	12.780	12.680	12.750	11.144	7,002
2024-08-13	12.750	12.790	12.660	12.775	11.166	9,068
2024-08-12	12.790	12.815	12.730	12.810	11.197	5,522
2024-08-09	12.690	12.775	12.660	12.775	11.166	17,413
2024-08-08	12.500	12.650	12.500	12.610	11.022	6,900
2024-08-07	12.485	12.765	12.485	12.765	11.157	8,507
2024-08-06	12.510	12.510	12.255	12.400	10.838	23,221
2024-08-05	12.420	12.460	12.250	12.310	10.760	30,029
2024-08-02	13.070	13.125	12.810	12.955	11.323	6,918
2024-08-01	13.260	13.260	12.980	13.200	11.538	6,548
2024-07-31	13.130	13.335	13.130	13.280	11.607	13,381
2024-07-30	13.065	13.140	13.000	13.140	11.485	4,302
2024-07-29	13.175	13.180	13.050	13.090	11.441	5,913
2024-07-26	13.135	13.220	13.015	13.060	11.415	19,267
2024-07-25	13.080	13.160	12.830	13.160	11.503	33,383
2024-07-24	13.160	13.280	13.160	13.270	11.599	2,266
2024-07-23	13.260	13.300	13.200	13.300	11.625	3,843
2024-07-22	13.270	13.340	13.225	13.295	11.621	17,691
2024-07-19	13.345	13.370	13.280	13.370	11.686	7,158
2024-07-18	13.535	13.620	13.400	13.490	11.791	1,367
2024-07-17	13.460	13.515	13.380	13.400	11.712	8,723
2024-07-16	13.605	13.605	13.380	13.460	11.765	6,810
2024-07-15	13.735	13.800	13.600	13.800	12.062	9,276
2024-07-12	13.800	13.850	13.730	13.825	12.084	9,779
2024-07-11	13.740	13.770	13.600	13.680	11.957	21,813
2024-07-10	13.890	14.000	13.800	13.800	12.062	2,810
2024-07-09	14.000	14.020	13.790	13.885	12.136	23,749
2024-07-08	14.300	14.300	14.130	14.145	12.363	9,660
2024-07-05	14.625	14.625	14.345	14.490	12.665	6,946
2024-07-04	14.560	14.745	14.520	14.745	12.888	1,006
2024-07-03	15.100	15.120	14.895	15.060	12.726	7,095
2024-07-02	14.940	15.140	14.940	15.005	12.680	10,139
2024-07-01	14.970	15.000	14.770	14.770	12.481	16,791
2024-06-28	14.840	14.865	14.670	14.860	12.557	12,436
2024-06-27	14.705	14.705	14.620	14.665	12.392	1,327
2024-06-26	14.810	14.840	14.680	14.770	12.481	2,389
2024-06-25	14.945	15.010	14.770	14.895	12.587	6,494
2024-06-24	14.610	14.830	14.610	14.825	12.528	5,296
2024-06-21	14.660	14.670	14.600	14.600	12.338	8,274
2024-06-20	14.630	14.785	14.550	14.785	12.494	2,853
2024-06-19	14.550	14.600	14.465	14.465	12.223	4,997
2024-06-18	14.460	14.600	14.440	14.540	12.287	5,104
2024-06-17	14.340	14.410	14.250	14.410	12.177	5,457
2024-06-14	14.150	14.500	14.075	14.190	11.991	4,643
2024-06-13	14.285	14.390	14.150	14.390	12.160	4,638
2024-06-12	14.480	14.500	14.205	14.205	12.004	4,890
2024-06-11	14.600	14.610	14.470	14.610	12.346	6,115
2024-06-10	14.520	14.735	14.520	14.735	12.452	3,728

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5510 EUR
2026-01-12	0.5000 EUR
2025-07-04	0.5000 EUR
2025-01-10	0.4750 EUR
2024-07-04	0.5000 EUR
2024-01-09	0.4000 EUR
2023-07-04	0.3500 EUR
2023-01-09	0.3500 EUR
2022-07-05	0.3300 EUR
2022-01-07	0.3000 EUR
2021-07-05	0.3000 EUR
2020-12-17	0.2880 EUR
2020-06-16	0.4920 EUR
2019-12-17	0.4240 EUR
2019-06-17	0.5050 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.