Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	12.880	13.620	12.850	13.430	10.230	112,464
2022-04-27	12.705	12.955	12.705	12.800	9.750	100,741
2022-04-26	12.865	12.865	12.535	12.750	9.712	59,583
2022-04-25	12.930	13.065	12.630	12.665	9.647	49,366
2022-04-22	13.385	13.510	13.230	13.260	10.100	39,448
2022-04-21	13.735	13.775	13.595	13.595	10.355	17,415
2022-04-20	13.750	13.785	13.575	13.635	10.386	17,425
2022-04-19	13.880	14.040	13.640	13.640	10.390	43,647
2022-04-14	13.605	13.805	13.570	13.655	10.401	47,672
2022-04-13	13.360	13.570	13.350	13.500	10.283	77,223
2022-04-12	12.830	13.270	12.775	13.170	10.032	167,225
2022-04-11	12.800	12.900	12.780	12.800	9.750	39,501
2022-04-08	12.360	12.810	12.360	12.710	9.681	93,712
2022-04-07	12.300	12.360	12.120	12.135	9.243	48,362
2022-04-06	12.285	12.420	12.160	12.280	9.354	55,346
2022-04-05	12.005	12.170	11.870	12.170	9.270	54,213
2022-04-04	11.960	12.065	11.885	11.940	9.095	54,192
2022-04-01	11.770	12.010	11.740	11.995	9.137	52,156
2022-03-31	11.892	12.062	11.874	11.900	9.064	58,177
2022-03-30	11.912	12.048	11.894	12.040	9.171	45,574
2022-03-29	12.018	12.170	11.660	11.704	8.915	101,675
2022-03-28	12.084	12.314	11.844	11.880	9.049	91,878
2022-03-25	11.992	12.192	11.800	12.192	9.287	72,750
2022-03-24	12.160	12.210	12.002	12.122	9.233	138,238
2022-03-23	11.872	12.106	11.862	12.066	9.191	77,599
2022-03-22	11.740	11.836	11.614	11.700	8.912	37,963
2022-03-21	11.430	11.774	11.408	11.774	8.968	45,309
2022-03-18	11.426	11.442	11.140	11.140	8.485	45,696
2022-03-17	11.336	11.570	11.336	11.570	8.813	61,621
2022-03-16	11.616	11.616	11.206	11.240	8.561	32,967
2022-03-15	11.336	11.582	11.178	11.582	8.822	46,479
2022-03-14	11.626	11.626	11.294	11.480	8.744	57,366
2022-03-11	11.806	11.980	11.554	11.700	8.912	75,561
2022-03-10	11.790	11.990	11.770	11.860	9.034	63,100
2022-03-09	12.260	12.456	11.796	11.968	9.116	74,758
2022-03-08	12.016	12.366	11.926	12.282	9.355	106,113
2022-03-07	11.748	12.078	11.280	11.888	9.055	91,420
2022-03-04	11.620	11.764	11.392	11.500	8.760	91,763
2022-03-03	12.570	12.666	12.000	12.088	9.207	158,932
2022-03-02	12.000	12.340	11.978	12.220	9.308	132,386
2022-03-01	11.706	11.988	11.674	11.802	8.990	40,290
2022-02-28	11.500	11.720	11.364	11.612	8.845	111,620
2022-02-25	11.310	11.722	11.298	11.636	8.863	76,272
2022-02-24	11.166	11.394	11.078	11.386	8.673	104,384
2022-02-23	11.554	11.616	11.356	11.356	8.650	21,649
2022-02-22	11.480	11.702	11.410	11.410	8.691	58,690
2022-02-21	11.694	11.768	11.540	11.638	8.865	35,811
2022-02-18	11.952	12.024	11.658	11.778	8.971	52,046
2022-02-17	11.842	11.980	11.710	11.872	9.043	57,218
2022-02-16	11.650	11.974	11.650	11.960	9.110	50,535
2022-02-15	11.650	11.718	11.476	11.602	8.837	26,518
2022-02-14	11.810	11.962	11.604	11.740	8.942	43,083
2022-02-11	11.652	11.908	11.636	11.908	9.070	20,125
2022-02-10	11.680	11.800	11.650	11.650	8.874	41,719
2022-02-09	11.412	11.650	11.410	11.650	8.874	28,370
2022-02-08	11.610	11.816	11.406	11.512	8.769	35,928
2022-02-07	11.440	11.600	11.394	11.490	8.752	46,183
2022-02-04	11.536	11.560	11.424	11.450	8.721	37,621
2022-02-03	11.400	11.430	11.210	11.370	8.660	18,408
2022-02-02	11.400	11.508	11.152	11.508	8.766	30,193

← NewerPage 20 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.