Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	12.285	12.720	12.210	12.580	9.824	8,381
2022-10-12	12.205	12.440	12.040	12.040	9.402	2,680
2022-10-11	12.270	12.270	12.220	12.220	9.543	1
2022-10-10	12.675	12.710	12.370	12.370	9.660	10,063
2022-10-07	12.490	12.730	12.485	12.705	9.921	9,620
2022-10-06	12.580	12.590	12.490	12.490	9.754	1,050
2022-10-05	12.395	12.725	12.180	12.725	9.937	12,890
2022-10-04	12.390	12.530	12.300	12.465	9.734	2,677
2022-10-03	11.960	12.180	11.960	12.150	9.488	9,348
2022-09-30	11.940	11.965	11.705	11.880	9.277	6,731
2022-09-29	11.755	11.770	11.605	11.635	9.086	1,220
2022-09-28	11.515	11.895	11.410	11.735	9.164	6,049
2022-09-27	11.510	11.715	11.455	11.530	9.004	3,654
2022-09-26	11.155	11.395	11.150	11.350	8.863	6,174
2022-09-23	11.730	11.730	11.210	11.395	8.898	17,738
2022-09-22	11.815	12.060	11.795	12.010	9.379	6,812
2022-09-21	12.090	12.275	11.875	11.925	9.312	6,943
2022-09-20	12.065	12.130	11.920	12.050	9.410	13,682
2022-09-19	11.930	12.145	11.735	11.975	9.351	6,611
2022-09-16	12.335	12.335	11.900	11.990	9.363	8,125
2022-09-15	12.880	12.890	12.245	12.365	9.656	7,584
2022-09-14	12.890	12.990	12.800	12.875	10.054	3,039
2022-09-13	13.190	13.195	12.660	12.850	10.035	11,361
2022-09-12	13.135	13.435	13.135	13.205	10.312	1,015
2022-09-09	12.875	13.420	12.875	13.290	10.378	10,739
2022-09-08	12.975	13.090	12.800	12.855	10.039	5,227
2022-09-07	13.555	13.610	12.880	12.880	10.058	9,022
2022-09-06	13.725	13.775	13.390	13.390	10.456	5,871
2022-09-05	13.525	13.775	13.445	13.775	10.757	24,291
2022-09-02	12.910	13.560	12.910	13.560	10.589	3,831
2022-09-01	12.945	12.980	12.805	12.980	10.136	4,851
2022-08-31	13.160	13.160	12.755	12.970	10.128	6,463
2022-08-30	13.680	13.680	13.140	13.140	10.261	2,793
2022-08-29	13.470	13.605	13.290	13.535	10.570	4,630
2022-08-26	13.475	13.540	13.330	13.330	10.409	3,007
2022-08-25	13.555	13.600	13.335	13.335	10.413	13,689
2022-08-24	13.605	13.695	13.135	13.135	10.257	9,814
2022-08-23	13.445	13.725	13.335	13.695	10.695	6,201
2022-08-22	12.930	13.270	12.840	13.105	10.234	17,005
2022-08-19	12.960	13.190	12.915	13.005	10.156	17,993
2022-08-18	12.760	13.005	12.695	13.005	10.156	13,570
2022-08-17	12.580	12.655	12.440	12.570	9.816	7,905
2022-08-16	12.425	12.750	12.425	12.510	9.769	16,884
2022-08-15	12.670	12.700	12.100	12.215	9.539	63,876
2022-08-12	12.675	12.880	12.580	12.580	9.824	7,256
2022-08-11	12.355	12.565	12.355	12.460	9.730	6,375
2022-08-10	12.380	12.475	12.180	12.240	9.558	4,516
2022-08-09	12.030	12.465	11.980	12.330	9.629	7,735
2022-08-08	11.895	12.075	11.810	12.040	9.402	4,690
2022-08-05	11.700	11.890	11.540	11.835	9.242	6,071
2022-08-04	11.810	12.105	11.500	11.735	9.164	6,811
2022-08-03	11.865	12.130	11.700	11.885	9.281	13,194
2022-08-02	11.925	11.975	11.760	11.915	9.305	49,035
2022-08-01	12.160	12.190	11.700	11.700	9.137	7,006
2022-07-29	12.060	12.210	12.030	12.140	9.480	13,130
2022-07-28	12.300	12.300	11.680	11.840	9.246	35,341
2022-07-27	12.450	12.630	12.360	12.460	9.730	12,294
2022-07-26	12.390	12.505	12.300	12.320	9.621	5,179
2022-07-25	11.915	12.170	11.820	12.150	9.488	19,406
2022-07-22	11.810	12.100	11.750	12.100	9.449	30,181

← NewerPage 18 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.