Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	14.310	14.550	14.290	14.550	12.295	747
2024-03-08	14.560	14.560	14.410	14.425	12.190	1,030
2024-03-07	14.430	14.585	14.310	14.585	12.325	2,390
2024-03-06	14.550	14.590	14.410	14.435	12.198	3,945
2024-03-05	14.460	14.495	14.365	14.445	12.207	5,445
2024-03-04	14.690	14.690	14.380	14.380	12.152	1,837
2024-03-01	14.780	14.780	14.590	14.650	12.380	2,176
2024-02-29	14.670	14.770	14.630	14.770	12.481	1,363
2024-02-28	14.490	14.705	14.490	14.495	12.249	7,353
2024-02-27	14.620	14.760	14.610	14.610	12.346	8,191
2024-02-26	14.520	14.590	14.340	14.590	12.329	1,641
2024-02-23	14.500	14.530	14.400	14.450	12.211	5,208
2024-02-22	14.250	14.530	14.210	14.530	12.278	36,345
2024-02-21	13.490	13.665	13.490	13.665	11.547	893
2024-02-20	13.790	13.810	13.670	13.810	11.670	703
2024-02-19	13.840	13.855	13.790	13.820	11.678	1,542
2024-02-16	13.860	13.860	13.475	13.475	11.387	1,968
2024-02-15	13.765	13.800	13.630	13.800	11.661	2,765
2024-02-14	13.945	14.000	13.880	13.880	11.729	2,164
2024-02-13	14.105	14.135	13.975	13.975	11.809	19,355
2024-02-12	13.790	14.000	13.790	13.810	11.670	3,092
2024-02-09	13.740	13.850	13.700	13.700	11.577	2,095
2024-02-08	13.460	13.755	13.395	13.755	11.623	1,751
2024-02-07	13.560	13.585	13.470	13.525	11.429	14,897
2024-02-06	13.525	13.710	13.435	13.710	11.585	6,128
2024-02-05	13.445	13.520	13.205	13.205	11.159	2,509
2024-02-02	13.605	13.605	13.450	13.460	11.374	5,131
2024-02-01	13.825	13.900	13.770	13.850	11.704	7,451
2024-01-31	13.870	13.895	13.810	13.820	11.678	323
2024-01-30	13.735	13.750	13.600	13.750	11.619	2,215
2024-01-29	13.745	13.795	13.670	13.695	11.573	6,676
2024-01-26	13.260	13.625	13.260	13.625	11.514	8,813
2024-01-25	13.180	13.360	13.135	13.360	11.290	6,339
2024-01-24	13.015	13.155	12.940	13.135	11.100	4,235
2024-01-23	13.110	13.110	12.910	13.095	11.066	1,728
2024-01-22	12.995	13.030	12.925	12.950	10.943	10,325
2024-01-19	13.270	13.310	13.000	13.150	11.112	6,120
2024-01-18	13.120	13.300	13.120	13.270	11.214	1,962
2024-01-17	13.055	13.075	12.980	13.075	11.049	7,021
2024-01-16	13.200	13.270	13.130	13.130	11.095	3,968
2024-01-15	13.225	13.340	13.170	13.330	11.264	7,432
2024-01-12	13.115	13.280	13.110	13.255	11.201	5,550
2024-01-11	13.000	13.145	12.900	12.900	10.901	20,094
2024-01-10	13.045	13.095	12.970	13.010	10.994	4,980
2024-01-09	13.220	13.255	13.075	13.130	11.095	19,558
2024-01-08	13.660	13.725	13.525	13.700	11.239	51,049
2024-01-05	13.690	13.795	13.610	13.680	11.223	29,926
2024-01-04	13.735	13.860	13.710	13.830	11.346	6,525
2024-01-03	13.450	13.625	13.355	13.625	11.177	700
2024-01-02	13.640	13.665	13.520	13.665	11.210	6,950
2023-12-29	13.470	13.495	13.420	13.480	11.058	1,410
2023-12-28	13.605	13.665	13.480	13.485	11.063	5,278
2023-12-27	13.690	13.900	13.690	13.900	11.403	1,963
2023-12-22	13.730	13.730	13.625	13.635	11.186	2,492
2023-12-21	13.635	13.675	13.480	13.495	11.071	8,119
2023-12-20	13.710	13.820	13.550	13.820	11.337	5,434
2023-12-19	13.500	13.550	13.430	13.550	11.116	2,137
2023-12-18	13.330	13.630	13.320	13.590	11.149	6,646
2023-12-15	13.570	13.580	13.215	13.215	10.841	1,467
2023-12-14	13.340	13.515	13.230	13.435	11.022	12,438

← NewerPage 12 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.