Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.430	15.480	15.350	15.430	12.658	13,583
2023-09-19	15.460	15.520	15.350	15.490	12.707	1,849
2023-09-18	15.415	15.460	15.315	15.380	12.617	1,501
2023-09-15	15.375	15.450	15.160	15.160	12.437	7,054
2023-09-14	15.125	15.325	15.125	15.245	12.506	1,495
2023-09-13	15.090	15.295	14.940	14.940	12.256	15,889
2023-09-12	14.930	15.175	14.930	15.020	12.322	5,170
2023-09-11	14.900	15.130	14.900	15.130	12.412	42,451
2023-09-08	14.595	14.850	14.575	14.815	12.154	177
2023-09-07	14.535	14.675	14.535	14.635	12.006	1,405
2023-09-06	14.650	14.660	14.575	14.595	11.973	366
2023-09-05	14.505	14.855	14.505	14.555	11.940	2,885
2023-09-04	14.735	14.740	14.600	14.670	12.035	1,189
2023-09-01	14.595	14.785	14.595	14.675	12.039	3,506
2023-08-31	14.415	14.415	14.245	14.245	11.686	1,266
2023-08-30	14.495	14.515	14.365	14.515	11.908	4,670
2023-08-29	14.320	14.410	14.275	14.275	11.711	5,269
2023-08-28	14.180	14.315	14.180	14.265	11.702	6,467
2023-08-25	13.985	14.150	13.970	13.970	11.460	246
2023-08-24	13.765	13.875	13.765	13.810	11.329	53
2023-08-23	13.925	13.925	13.685	13.685	11.227	51
2023-08-22	14.000	14.085	13.805	13.805	11.325	3,775
2023-08-21	13.970	14.100	13.970	14.000	11.485	3,966
2023-08-18	13.735	13.860	13.735	13.860	11.370	409
2023-08-17	13.790	13.810	13.790	13.810	11.329	101
2023-08-16	13.820	13.820	13.705	13.745	11.276	647
2023-08-15	13.910	13.910	13.590	13.590	11.149	434
2023-08-14	13.905	13.950	13.880	13.950	11.444	4,775
2023-08-11	13.965	14.075	13.900	14.075	11.547	1,660
2023-08-10	14.085	14.200	14.020	14.020	11.501	16,543
2023-08-09	13.850	14.050	13.850	13.880	11.387	11,256
2023-08-08	13.630	13.645	13.415	13.645	11.194	1,743
2023-08-07	13.875	13.875	13.635	13.635	11.186	3,846
2023-08-04	13.695	13.815	13.670	13.670	11.214	1,850
2023-08-03	13.370	13.640	13.370	13.640	11.190	871
2023-08-02	13.690	13.860	13.490	13.490	11.067	3,165
2023-08-01	13.970	13.985	13.630	13.810	11.329	1,577
2023-07-31	13.845	14.020	13.785	13.785	11.309	4,405
2023-07-28	13.790	13.820	13.585	13.635	11.186	9,995
2023-07-27	13.900	14.000	13.705	13.715	11.251	10,145
2023-07-26	13.730	13.800	13.650	13.780	11.305	14,350
2023-07-25	13.905	13.905	13.695	13.695	11.235	1,272
2023-07-24	13.355	13.900	13.350	13.865	11.374	7,472
2023-07-21	13.420	13.600	13.285	13.600	11.157	3,267
2023-07-20	12.990	13.355	12.990	13.210	10.837	12,424
2023-07-19	12.725	12.990	12.725	12.990	10.657	1,549
2023-07-18	12.655	12.825	12.575	12.815	10.513	12,439
2023-07-17	12.590	12.775	12.500	12.575	10.316	239,423
2023-07-14	12.975	12.975	12.610	12.805	10.505	5,104
2023-07-13	13.045	13.135	12.895	12.895	10.579	2,002
2023-07-12	12.840	13.120	12.820	12.820	10.517	772
2023-07-11	12.780	12.880	12.700	12.880	10.566	1,797
2023-07-10	12.860	12.910	12.800	12.800	10.501	3,001
2023-07-07	12.745	12.800	12.560	12.800	10.501	10,649
2023-07-06	13.040	13.075	12.770	12.770	10.476	1,286
2023-07-05	13.180	13.200	13.060	13.060	10.714	707
2023-07-04	13.170	13.300	13.170	13.225	10.849	20,159
2023-07-03	13.510	13.715	13.510	13.700	10.952	9,583
2023-06-30	13.320	13.460	13.320	13.360	10.680	3,900
2023-06-29	13.195	13.455	13.195	13.455	10.756	1,938

← NewerPage 14 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.