Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.320	14.345	14.125	14.345	11.467	3,054
2023-03-30	14.315	14.380	14.280	14.280	11.415	1,546
2023-03-29	14.230	14.360	14.225	14.300	11.431	1,966
2023-03-28	14.180	14.410	14.135	14.410	11.519	4,308
2023-03-27	14.030	14.030	13.745	13.970	11.168	295
2023-03-24	13.885	13.955	13.475	13.955	11.156	1,294
2023-03-23	14.130	14.200	14.085	14.120	11.288	3,481
2023-03-22	14.200	14.270	14.145	14.145	11.308	625
2023-03-21	13.830	14.350	13.830	14.110	11.280	10,162
2023-03-20	13.230	13.775	13.115	13.775	11.012	6,835
2023-03-17	13.705	13.705	13.360	13.360	10.680	506
2023-03-16	13.445	13.515	13.075	13.160	10.520	3,483
2023-03-15	14.275	14.275	13.400	13.620	10.888	7,094
2023-03-14	14.040	14.520	13.955	14.520	11.607	6,834
2023-03-13	14.835	14.860	14.240	14.340	11.463	12,276
2023-03-10	14.855	14.880	14.800	14.800	11.831	7,601
2023-03-09	15.130	15.200	15.080	15.080	12.055	802
2023-03-08	15.325	15.420	15.250	15.420	12.327	3,008
2023-03-07	15.435	15.540	15.430	15.540	12.423	1,167
2023-03-06	15.365	15.500	15.345	15.500	12.391	5,182
2023-03-03	15.220	15.395	15.000	15.395	12.307	3,119
2023-03-02	15.210	15.405	15.150	15.405	12.315	6,408
2023-03-01	15.205	15.270	15.140	15.140	12.103	2,128
2023-02-28	14.915	15.140	14.915	14.915	11.923	4,217
2023-02-27	15.050	15.050	14.915	14.980	11.975	2,110
2023-02-24	15.000	15.065	14.805	14.805	11.835	8,385
2023-02-23	14.645	15.055	14.640	14.830	11.855	3,800
2023-02-22	14.685	14.750	14.640	14.715	11.763	5,339
2023-02-21	14.950	14.950	14.740	14.750	11.791	1,730
2023-02-20	15.025	15.125	14.975	15.125	12.091	8,635
2023-02-17	15.355	15.355	14.985	15.015	12.003	9,501
2023-02-16	14.865	15.485	14.850	15.485	12.379	14,568
2023-02-15	15.390	15.510	15.220	15.220	12.167	5,172
2023-02-14	15.325	15.500	15.185	15.500	12.391	5,806
2023-02-13	15.220	15.335	15.095	15.095	12.067	35,687
2023-02-10	14.995	15.290	14.995	15.290	12.223	5,227
2023-02-09	14.800	14.875	14.650	14.860	11.879	4,063
2023-02-08	14.670	14.945	14.615	14.630	11.695	7,655
2023-02-07	14.345	14.575	14.225	14.575	11.651	13,250
2023-02-06	14.450	14.475	14.165	14.315	11.443	5,350
2023-02-03	14.515	14.690	14.400	14.400	11.511	3,477
2023-02-02	14.910	14.940	14.420	14.420	11.527	14,521
2023-02-01	15.300	15.300	14.945	15.120	12.087	4,959
2023-01-31	15.095	15.210	14.930	15.210	12.159	6,710
2023-01-30	15.085	15.255	14.985	15.255	12.195	13,583
2023-01-27	15.300	15.395	14.990	15.155	12.115	23,862
2023-01-26	15.100	15.155	14.955	15.010	11.999	9,023
2023-01-25	15.185	15.280	14.950	15.145	12.107	4,996
2023-01-24	15.495	15.495	15.255	15.415	12.323	3,436
2023-01-23	15.300	15.630	15.300	15.630	12.495	8,444
2023-01-20	15.260	15.410	15.155	15.410	12.319	4,454
2023-01-19	14.870	15.180	14.870	15.145	12.107	3,876
2023-01-18	15.100	15.300	15.065	15.300	12.231	5,997
2023-01-17	14.900	15.075	14.750	15.075	12.051	18,889
2023-01-16	14.990	15.050	14.840	14.865	11.883	6,811
2023-01-13	14.955	14.965	14.870	14.900	11.911	1,719
2023-01-12	14.885	14.955	14.820	14.885	11.899	2,231
2023-01-11	14.805	14.890	14.655	14.885	11.899	3,243
2023-01-10	14.970	14.970	14.800	14.805	11.835	17,675
2023-01-09	14.810	15.090	14.810	14.885	11.899	4,181

← NewerPage 16 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.