Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.100	13.145	13.040	13.040	10.424	1,636
2023-06-27	12.950	13.085	12.945	12.945	10.348	1,848
2023-06-26	13.015	13.075	12.860	12.930	10.336	11,744
2023-06-23	13.185	13.185	12.840	12.840	10.264	2,976
2023-06-22	13.440	13.440	13.150	13.150	10.512	1,273
2023-06-21	13.380	13.490	13.240	13.335	10.660	2,554
2023-06-20	13.600	13.600	13.335	13.345	10.668	72
2023-06-19	13.625	13.750	13.620	13.620	10.888	1,541
2023-06-16	13.720	13.755	13.625	13.690	10.944	6,256
2023-06-15	13.520	13.715	13.480	13.715	10.964	497
2023-06-14	13.640	13.640	13.530	13.575	10.852	349
2023-06-13	13.365	13.665	13.365	13.450	10.752	5,038
2023-06-12	13.400	13.415	13.335	13.360	10.680	1,225
2023-06-09	13.480	13.510	13.480	13.510	10.800	144
2023-06-08	13.575	13.680	13.380	13.380	10.696	2,780
2023-06-07	13.330	13.515	13.330	13.470	10.768	6,686
2023-06-06	13.190	13.415	13.110	13.415	10.724	471
2023-06-05	13.500	13.500	13.345	13.360	10.680	3,285
2023-06-02	13.255	13.450	13.255	13.450	10.752	237
2023-06-01	12.760	12.995	12.750	12.995	10.388	515
2023-05-31	12.805	12.935	12.600	12.710	10.160	751
2023-05-30	13.155	13.155	12.885	12.885	10.300	4,910
2023-05-29	13.225	13.225	13.165	13.165	10.524	50
2023-05-26	12.990	13.105	12.935	13.075	10.452	128
2023-05-25	13.275	13.355	13.275	13.355	10.676	965
2023-05-24	13.405	13.405	13.230	13.390	10.704	2,523
2023-05-22	13.340	13.390	13.240	13.240	10.584	613
2023-05-19	13.400	13.495	13.270	13.270	10.608	4,397
2023-05-18	13.410	13.445	13.350	13.445	10.748	28
2023-05-17	12.980	13.240	12.980	13.155	10.516	5,683
2023-05-16	13.315	13.365	13.175	13.200	10.552	1,810
2023-05-15	13.190	13.300	13.125	13.300	10.632	354
2023-05-12	13.195	13.195	13.170	13.195	10.548	46
2023-05-11	13.060	13.065	13.010	13.060	10.440	218
2023-05-10	13.175	13.190	13.000	13.060	10.440	1,137
2023-05-09	13.080	13.080	12.890	12.890	10.304	53,500
2023-05-08	13.180	13.240	13.020	13.020	10.408	4,836
2023-05-05	12.910	13.095	12.910	12.940	10.344	2,457
2023-05-04	12.610	12.790	12.610	12.620	10.088	2,494
2023-05-03	12.835	12.835	12.475	12.520	10.009	21,129
2023-05-02	13.200	13.250	12.615	12.615	10.084	2,032
2023-04-28	13.225	13.360	13.070	13.250	10.592	3,612
2023-04-27	13.250	13.385	13.065	13.065	10.444	3,859
2023-04-26	13.645	13.800	13.645	13.800	11.032	64
2023-04-25	13.750	13.775	13.545	13.715	10.964	4,576
2023-04-24	13.190	13.725	13.190	13.725	10.972	1,340
2023-04-21	13.250	13.450	13.230	13.450	10.752	1,384
2023-04-20	13.485	13.545	13.210	13.210	10.560	31,275
2023-04-19	13.480	13.625	13.460	13.570	10.848	4,182
2023-04-18	13.805	13.805	13.645	13.800	11.032	8,822
2023-04-17	13.980	14.040	13.950	13.950	11.152	2,487
2023-04-14	13.935	13.935	13.830	13.830	11.056	2,481
2023-04-13	13.780	14.015	13.725	13.985	11.180	6,349
2023-04-12	14.135	14.135	13.785	13.930	11.136	8,032
2023-04-11	14.120	14.120	14.000	14.105	11.276	243
2023-04-06	14.140	14.175	14.025	14.175	11.332	1,234
2023-04-05	14.010	14.165	13.875	14.165	11.324	9,856
2023-04-04	14.400	14.410	13.890	13.890	11.104	10,457
2023-04-03	14.605	14.605	14.435	14.535	11.619	40,928
2023-03-31	14.320	14.345	14.125	14.345	11.467	3,054

← NewerPage 15 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.