Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	12.095	12.105	11.710	11.760	9.183	25,752
2022-07-20	12.200	12.230	11.980	12.015	9.383	6,575
2022-07-19	12.085	12.105	11.895	11.895	9.289	2,944
2022-07-18	12.000	12.150	11.950	12.100	9.449	15,429
2022-07-15	11.830	11.970	11.805	11.970	9.347	11,315
2022-07-14	12.195	12.195	11.680	11.860	9.262	12,356
2022-07-13	12.100	12.250	11.890	12.250	9.566	9,191
2022-07-12	12.930	12.930	12.040	12.095	9.445	20,254
2022-07-11	12.760	13.000	12.760	12.870	10.050	5,776
2022-07-08	13.050	13.280	12.840	12.840	10.027	4,953
2022-07-07	12.880	13.160	12.780	13.115	10.242	10,258
2022-07-06	12.885	12.900	12.430	12.430	9.707	10,851
2022-07-05	13.525	13.525	12.750	12.825	10.015	22,068
2022-07-04	13.790	13.925	13.770	13.810	10.519	7,636
2022-07-01	13.970	14.025	13.415	13.415	10.218	19,264
2022-06-30	14.040	14.090	13.970	13.975	10.645	3,178
2022-06-29	14.220	14.360	14.160	14.160	10.786	10,821
2022-06-28	14.080	14.300	14.080	14.300	10.892	19,738
2022-06-27	13.810	13.950	13.595	13.855	10.553	12,102
2022-06-24	13.510	13.800	13.510	13.800	10.511	22,476
2022-06-23	13.495	13.880	13.465	13.550	10.321	9,033
2022-06-22	13.620	13.695	13.590	13.635	10.386	18,980
2022-06-21	14.130	14.330	14.110	14.300	10.892	12,516
2022-06-20	13.760	14.050	13.660	13.950	10.626	13,522
2022-06-17	14.330	14.435	13.695	13.695	10.431	64,517
2022-06-16	14.860	14.860	14.310	14.310	10.900	30,463
2022-06-15	15.100	15.345	14.900	14.900	11.349	16,797
2022-06-14	15.295	15.575	15.030	15.355	11.696	17,134
2022-06-13	15.290	15.365	14.970	15.100	11.502	16,606
2022-06-10	15.660	15.910	15.350	15.390	11.723	44,316
2022-06-09	16.105	16.195	15.685	15.705	11.962	22,606
2022-06-08	16.050	16.260	15.940	16.260	12.385	12,777
2022-06-07	15.500	16.050	15.425	15.980	12.172	54,804
2022-06-06	15.300	15.500	15.230	15.500	11.806	19,202
2022-06-03	14.930	15.280	14.850	15.280	11.639	7,937
2022-06-02	14.825	14.960	14.670	14.885	11.338	6,519
2022-06-01	15.025	15.165	14.860	14.920	11.365	14,603
2022-05-31	15.130	15.290	14.980	15.060	11.471	19,156
2022-05-30	14.860	14.955	14.705	14.955	11.391	14,348
2022-05-27	14.890	15.020	14.725	15.020	11.441	13,555
2022-05-26	15.050	15.135	14.840	15.135	11.528	24,360
2022-05-25	14.850	15.125	14.850	15.100	11.502	26,022
2022-05-24	14.520	14.800	14.500	14.705	11.201	38,720
2022-05-23	14.635	14.810	14.510	14.720	11.212	17,685
2022-05-20	14.685	14.740	14.415	14.415	10.980	8,932
2022-05-19	14.705	14.850	14.390	14.535	11.071	21,273
2022-05-18	14.695	14.850	14.595	14.695	11.193	24,482
2022-05-17	14.375	14.750	14.375	14.620	11.136	32,609
2022-05-16	14.020	14.260	14.020	14.170	10.793	24,061
2022-05-13	14.040	14.320	13.930	14.320	10.907	23,393
2022-05-12	14.150	14.270	13.935	13.960	10.633	13,320
2022-05-11	13.815	14.240	13.785	14.240	10.847	37,283
2022-05-10	13.535	13.710	13.230	13.525	10.302	14,519
2022-05-09	14.800	14.800	13.505	13.505	10.287	85,788
2022-05-06	14.460	14.925	14.460	14.900	11.349	33,869
2022-05-05	14.560	14.600	14.290	14.390	10.961	21,207
2022-05-04	14.295	14.510	14.270	14.290	10.885	37,412
2022-05-03	13.935	14.200	13.910	14.155	10.782	30,768
2022-05-02	14.180	14.225	13.900	14.075	10.721	28,541
2022-04-29	13.895	14.315	13.665	14.315	10.904	84,659

← NewerPage 19 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.