Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 14.625 | 14.665 | 14.450 | 14.665 | 12.392 | 5,084 |
| 2024-06-06 | 14.585 | 14.585 | 14.490 | 14.570 | 12.312 | 447 |
| 2024-06-05 | 14.500 | 14.680 | 14.500 | 14.525 | 12.274 | 224 |
| 2024-06-04 | 14.665 | 14.665 | 14.455 | 14.455 | 12.215 | 16,858 |
| 2024-06-03 | 15.130 | 15.130 | 14.840 | 14.840 | 12.540 | 2,440 |
| 2024-05-31 | 14.995 | 15.070 | 14.900 | 14.920 | 12.608 | 2,637 |
| 2024-05-30 | 14.860 | 14.950 | 14.795 | 14.795 | 12.502 | 2,716 |
| 2024-05-29 | 15.295 | 15.295 | 14.975 | 14.975 | 12.654 | 903 |
| 2024-05-28 | 15.250 | 15.300 | 15.030 | 15.030 | 12.701 | 2,872 |
| 2024-05-27 | 14.980 | 15.190 | 14.975 | 15.190 | 12.836 | 4,563 |
| 2024-05-24 | 14.800 | 14.945 | 14.775 | 14.800 | 12.507 | 5,794 |
| 2024-05-23 | 14.820 | 14.970 | 14.820 | 14.940 | 12.625 | 75 |
| 2024-05-22 | 14.830 | 14.900 | 14.710 | 14.900 | 12.591 | 682 |
| 2024-05-21 | 14.945 | 14.945 | 14.750 | 14.875 | 12.570 | 5,355 |
| 2024-05-20 | 15.020 | 15.090 | 15.000 | 15.000 | 12.676 | 347 |
| 2024-05-17 | 14.780 | 14.915 | 14.710 | 14.890 | 12.583 | 2,724 |
| 2024-05-16 | 14.660 | 14.760 | 14.570 | 14.690 | 12.414 | 5,339 |
| 2024-05-15 | 14.900 | 14.900 | 14.620 | 14.730 | 12.447 | 4,011 |
| 2024-05-14 | 14.970 | 14.980 | 14.740 | 14.740 | 12.456 | 2,632 |
| 2024-05-13 | 14.850 | 14.890 | 14.780 | 14.780 | 12.490 | 916 |
| 2024-05-10 | 14.920 | 14.955 | 14.835 | 14.955 | 12.637 | 1,425 |
| 2024-05-09 | 14.660 | 14.785 | 14.620 | 14.725 | 12.443 | 1,832 |
| 2024-05-08 | 14.400 | 14.720 | 14.400 | 14.720 | 12.439 | 710 |
| 2024-05-07 | 14.580 | 14.580 | 14.450 | 14.510 | 12.261 | 10,156 |
| 2024-05-06 | 14.515 | 14.655 | 14.435 | 14.655 | 12.384 | 5,038 |
| 2024-05-03 | 14.385 | 14.440 | 14.350 | 14.440 | 12.202 | 2,067 |
| 2024-05-02 | 14.540 | 14.540 | 14.350 | 14.350 | 12.126 | 8,848 |
| 2024-04-30 | 14.730 | 14.840 | 14.705 | 14.705 | 12.426 | 5,506 |
| 2024-04-29 | 14.785 | 15.075 | 14.780 | 15.075 | 12.739 | 2,511 |
| 2024-04-26 | 14.860 | 14.860 | 14.700 | 14.800 | 12.507 | 929 |
| 2024-04-25 | 14.710 | 14.960 | 14.700 | 14.960 | 12.642 | 1,580 |
| 2024-04-24 | 15.110 | 15.205 | 14.980 | 14.990 | 12.667 | 56,778 |
| 2024-04-23 | 14.970 | 15.130 | 14.945 | 15.130 | 12.785 | 355 |
| 2024-04-22 | 14.970 | 14.970 | 14.810 | 14.845 | 12.545 | 6,210 |
| 2024-04-19 | 15.070 | 15.070 | 14.760 | 14.825 | 12.528 | 6,352 |
| 2024-04-18 | 15.100 | 15.100 | 14.980 | 15.050 | 12.718 | 14,486 |
| 2024-04-17 | 15.195 | 15.305 | 15.150 | 15.305 | 12.933 | 1,617 |
| 2024-04-16 | 15.570 | 15.570 | 15.195 | 15.195 | 12.840 | 6,814 |
| 2024-04-15 | 15.850 | 15.860 | 15.550 | 15.765 | 13.322 | 2,261 |
| 2024-04-12 | 15.455 | 16.000 | 15.445 | 16.000 | 13.521 | 1,671 |
| 2024-04-11 | 15.930 | 15.930 | 15.280 | 15.455 | 13.060 | 3,466 |
| 2024-04-10 | 15.910 | 15.910 | 15.610 | 15.750 | 13.309 | 1,815 |
| 2024-04-09 | 16.100 | 16.100 | 15.755 | 15.755 | 13.314 | 1,152 |
| 2024-04-08 | 16.125 | 16.175 | 16.070 | 16.130 | 13.630 | 8,029 |
| 2024-04-05 | 16.140 | 16.200 | 16.070 | 16.135 | 13.635 | 8,538 |
| 2024-04-04 | 15.920 | 16.100 | 15.900 | 16.050 | 13.563 | 11,315 |
| 2024-04-03 | 15.980 | 15.980 | 15.855 | 15.855 | 13.398 | 2,798 |
| 2024-04-02 | 15.670 | 15.910 | 15.670 | 15.880 | 13.419 | 11,936 |
| 2024-03-28 | 15.410 | 15.445 | 15.290 | 15.290 | 12.921 | 4,271 |
| 2024-03-27 | 15.390 | 15.410 | 15.300 | 15.380 | 12.997 | 2,047 |
| 2024-03-26 | 15.410 | 15.680 | 15.295 | 15.295 | 12.925 | 4,763 |
| 2024-03-25 | 15.310 | 15.355 | 15.205 | 15.215 | 12.857 | 13,436 |
| 2024-03-21 | 15.430 | 15.430 | 15.120 | 15.425 | 13.035 | 5,201 |
| 2024-03-20 | 15.350 | 15.465 | 15.250 | 15.465 | 13.068 | 12,847 |
| 2024-03-19 | 15.300 | 15.420 | 15.300 | 15.420 | 13.030 | 7,438 |
| 2024-03-18 | 15.100 | 15.375 | 15.060 | 15.375 | 12.992 | 4,110 |
| 2024-03-15 | 15.160 | 15.160 | 15.010 | 15.120 | 12.777 | 4,093 |
| 2024-03-14 | 15.150 | 15.160 | 15.060 | 15.085 | 12.747 | 6,113 |
| 2024-03-13 | 14.655 | 15.050 | 14.655 | 15.050 | 12.718 | 12,403 |
| 2024-03-12 | 14.700 | 14.700 | 14.510 | 14.660 | 12.388 | 42,279 |
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.