Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	13.290	13.330	13.135	13.255	10.874	15,955
2023-12-12	13.820	13.820	13.510	13.580	11.141	1,988
2023-12-11	13.980	13.980	13.680	13.695	11.235	658
2023-12-08	13.825	13.975	13.810	13.975	11.465	3,820
2023-12-07	13.780	13.855	13.680	13.680	11.223	2,975
2023-12-06	14.010	14.120	13.900	13.900	11.403	4,934
2023-12-05	14.020	14.035	13.950	14.035	11.514	531
2023-12-04	14.020	14.020	13.805	13.805	11.325	21,560
2023-12-01	14.160	14.300	14.075	14.300	11.731	3,016
2023-11-30	14.120	14.250	14.080	14.100	11.567	5,492
2023-11-29	14.150	14.150	14.030	14.085	11.555	3,728
2023-11-28	14.080	14.170	14.080	14.170	11.625	5,330
2023-11-27	14.060	14.255	14.020	14.255	11.694	4,464
2023-11-24	14.125	14.135	14.080	14.120	11.584	15,319
2023-11-23	13.890	13.990	13.860	13.990	11.477	5,916
2023-11-22	13.850	13.850	13.725	13.735	11.268	2,133
2023-11-21	13.920	13.920	13.775	13.825	11.342	5,329
2023-11-20	13.980	14.045	13.910	14.045	11.522	11,377
2023-11-17	13.705	13.900	13.695	13.900	11.403	2,201
2023-11-16	13.755	13.755	13.465	13.465	11.046	7,354
2023-11-15	13.870	14.020	13.755	14.020	11.501	2,793
2023-11-14	13.750	13.860	13.725	13.725	11.259	1,022
2023-11-13	13.700	13.820	13.645	13.750	11.280	2,575
2023-11-10	13.600	13.750	13.580	13.580	11.141	4,403
2023-11-09	13.400	13.700	13.390	13.700	11.239	11,648
2023-11-08	13.490	13.500	13.390	13.410	11.001	6,618
2023-11-07	13.630	13.650	13.435	13.470	11.050	16,617
2023-11-06	13.880	13.895	13.780	13.850	11.362	6,159
2023-11-03	14.080	14.080	13.660	13.660	11.206	14,319
2023-11-02	13.980	14.075	13.880	14.020	11.501	1,195
2023-11-01	13.915	14.010	13.860	14.010	11.493	223
2023-10-31	14.080	14.140	13.835	13.835	11.350	4,596
2023-10-30	13.915	14.330	13.915	14.330	11.756	40,633
2023-10-27	14.300	14.300	13.820	13.820	11.337	2,720
2023-10-26	14.245	14.300	14.120	14.255	11.694	1,126
2023-10-25	14.420	14.595	14.335	14.335	11.760	4,274
2023-10-24	14.670	14.700	14.405	14.465	11.867	3,308
2023-10-23	14.740	14.825	14.605	14.825	12.162	1,725
2023-10-20	14.880	15.025	14.855	14.885	12.211	37,353
2023-10-19	14.985	15.105	14.880	15.105	12.392	5,768
2023-10-18	15.150	15.255	15.085	15.255	12.515	8,207
2023-10-17	14.940	15.025	14.900	14.900	12.223	1,232
2023-10-16	15.010	15.060	14.845	15.060	12.355	13,576
2023-10-13	14.780	14.970	14.750	14.935	12.252	5,741
2023-10-12	14.630	14.765	14.625	14.765	12.113	3,489
2023-10-11	14.900	15.000	14.590	14.670	12.035	3,444
2023-10-10	14.575	14.840	14.470	14.840	12.174	2,722
2023-10-09	14.665	14.730	14.485	14.730	12.084	39,566
2023-10-06	14.150	14.325	14.120	14.325	11.752	8,911
2023-10-05	14.365	14.480	14.275	14.285	11.719	7,389
2023-10-04	14.810	14.835	14.395	14.395	11.809	12,175
2023-10-03	15.310	15.335	15.105	15.225	12.490	3,257
2023-10-02	15.645	15.675	15.465	15.465	12.687	1,970
2023-09-29	15.620	15.735	15.575	15.735	12.908	5,388
2023-09-28	15.745	15.745	15.620	15.730	12.904	1,076
2023-09-27	15.575	15.595	15.435	15.435	12.662	12,229
2023-09-26	15.410	15.455	15.350	15.455	12.679	490
2023-09-25	15.710	15.710	15.485	15.615	12.810	548
2023-09-22	15.840	15.840	15.495	15.495	12.712	2,304
2023-09-21	15.290	15.850	15.250	15.665	12.851	11,127

← NewerPage 13 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.