Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.970	15.195	14.865	15.125	11.811	10,122
2023-01-05	14.500	14.760	14.500	14.720	11.495	12,111
2023-01-04	14.525	14.625	14.360	14.380	11.229	11,234
2023-01-03	15.225	15.325	14.750	14.750	11.518	7,398
2023-01-02	15.030	15.925	15.025	15.925	12.436	2,708
2022-12-30	14.900	14.905	14.840	14.890	11.628	566
2022-12-29	14.855	15.080	14.810	15.080	11.776	3,485
2022-12-28	15.055	15.255	14.840	15.070	11.768	25,515
2022-12-27	15.065	15.200	15.035	15.200	11.870	6,947
2022-12-23	14.705	14.875	14.675	14.715	11.491	2,387
2022-12-22	14.895	14.935	14.635	14.635	11.429	15,889
2022-12-21	14.530	14.895	14.525	14.770	11.534	10,214
2022-12-20	14.505	14.510	14.315	14.315	11.179	9,463
2022-12-19	14.270	14.315	14.050	14.050	10.972	2,531
2022-12-16	14.050	14.185	14.000	14.185	11.077	779
2022-12-15	14.315	14.440	14.180	14.340	11.198	4,332
2022-12-14	14.435	14.465	14.240	14.245	11.124	2,346
2022-12-13	14.305	14.400	14.270	14.370	11.222	5,841
2022-12-12	14.110	14.345	13.985	14.345	11.202	4,503
2022-12-09	13.990	14.185	13.990	14.185	11.077	8,907
2022-12-08	14.310	14.395	14.170	14.335	11.194	12,603
2022-12-07	14.265	14.295	14.145	14.280	11.151	7,890
2022-12-06	14.435	14.580	14.310	14.465	11.296	7,506
2022-12-05	14.595	14.755	14.545	14.730	11.503	2,767
2022-12-02	14.630	14.715	14.510	14.510	11.331	4,647
2022-12-01	14.830	14.895	14.725	14.840	11.589	15,296
2022-11-30	14.655	14.870	14.655	14.725	11.499	5,112
2022-11-29	14.555	14.850	14.475	14.645	11.436	8,471
2022-11-28	14.325	14.450	14.230	14.265	11.140	7,712
2022-11-25	14.480	14.685	14.455	14.550	11.362	8,012
2022-11-24	14.350	14.460	14.325	14.345	11.202	10,957
2022-11-23	14.400	14.600	14.190	14.190	11.081	7,153
2022-11-22	13.955	14.385	13.920	14.385	11.233	10,395
2022-11-21	13.680	13.900	13.355	13.510	10.550	5,136
2022-11-18	14.030	14.090	13.660	13.670	10.675	9,650
2022-11-17	13.910	14.050	13.745	13.745	10.734	13,011
2022-11-16	14.160	14.265	14.000	14.000	10.933	7,933
2022-11-15	13.840	14.045	13.790	13.920	10.870	20,456
2022-11-14	13.855	13.865	13.630	13.700	10.698	14,831
2022-11-11	13.805	13.880	13.540	13.665	10.671	5,518
2022-11-10	13.930	13.995	13.595	13.710	10.706	5,296
2022-11-09	14.060	14.150	13.860	13.925	10.874	5,813
2022-11-08	14.170	14.215	13.985	13.985	10.921	8,814
2022-11-07	14.185	14.400	14.185	14.270	11.144	17,017
2022-11-04	14.065	14.475	14.065	14.475	11.304	9,468
2022-11-03	13.805	14.045	13.690	14.045	10.968	5,528
2022-11-02	14.025	14.025	13.765	13.865	10.827	5,620
2022-11-01	13.925	14.140	13.860	14.120	11.026	4,169
2022-10-31	13.605	13.980	13.605	13.850	10.816	3,765
2022-10-28	13.680	13.950	13.680	13.875	10.835	25,049
2022-10-27	13.545	13.900	13.545	13.900	10.855	3,714
2022-10-26	13.160	13.265	13.000	13.265	10.359	1,750
2022-10-25	13.250	13.250	13.120	13.120	10.245	537
2022-10-24	13.190	13.490	13.160	13.490	10.534	17,613
2022-10-21	13.055	13.315	13.000	13.315	10.398	13,975
2022-10-20	13.065	13.360	13.000	13.085	10.218	3,143
2022-10-19	12.725	12.895	12.715	12.895	10.070	2,997
2022-10-18	12.835	12.875	12.550	12.550	9.800	5,549
2022-10-17	12.780	12.955	12.750	12.750	9.957	5,051
2022-10-14	12.885	12.970	12.550	12.600	9.839	1,439

← NewerPage 17 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.