Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	11.300	11.398	11.122	11.280	8.592	21,065
2022-01-31	11.190	11.232	11.102	11.154	8.496	19,185
2022-01-28	11.228	11.350	11.128	11.136	8.482	35,543
2022-01-27	10.910	11.366	10.910	11.246	8.566	18,499
2022-01-26	10.878	11.130	10.864	11.098	8.453	54,921
2022-01-25	10.392	10.722	10.330	10.700	8.150	62,505
2022-01-24	10.634	10.722	10.280	10.400	7.922	51,018
2022-01-21	10.692	10.746	10.502	10.600	8.074	43,030
2022-01-20	11.000	11.000	10.722	10.824	8.245	124,315
2022-01-19	11.176	11.392	11.000	11.000	8.379	40,261
2022-01-18	11.220	11.258	11.090	11.110	8.462	26,559
2022-01-17	11.230	11.272	11.074	11.074	8.435	28,201
2022-01-14	11.190	11.260	11.106	11.260	8.577	24,734
2022-01-13	11.066	11.168	11.050	11.124	8.473	28,380
2022-01-12	11.044	11.166	11.032	11.142	8.487	11,674
2022-01-11	10.830	10.892	10.786	10.786	8.216	15,609
2022-01-10	10.834	10.920	10.752	10.834	8.252	22,969
2022-01-07	10.920	10.990	10.670	10.990	8.371	53,379
2022-01-06	11.070	11.232	11.050	11.100	8.226	35,074
2022-01-05	10.950	11.282	10.918	11.282	8.361	48,633
2022-01-04	10.726	10.960	10.726	10.898	8.077	35,451
2022-01-03	10.458	10.762	10.458	10.762	7.976	24,250
2021-12-30	10.430	10.500	10.416	10.452	7.746	10,030
2021-12-29	10.542	10.634	10.404	10.464	7.755	29,942
2021-12-28	10.564	10.670	10.534	10.534	7.807	29,094
2021-12-27	10.290	10.558	10.290	10.420	7.722	40,853
2021-12-23	10.218	10.422	10.170	10.336	7.660	54,057
2021-12-22	10.060	10.246	10.042	10.246	7.593	38,614
2021-12-21	10.020	10.100	9.880	9.951	7.375	34,126
2021-12-20	9.659	9.931	9.620	9.931	7.360	31,179
2021-12-17	9.946	10.022	9.853	10.022	7.427	19,140
2021-12-16	9.990	10.080	9.936	9.990	7.404	52,016
2021-12-15	9.957	9.957	9.790	9.818	7.276	37,126
2021-12-14	9.906	10.060	9.892	9.998	7.410	17,128
2021-12-13	10.184	10.286	9.883	9.976	7.393	24,052
2021-12-10	10.160	10.182	10.088	10.160	7.530	23,227
2021-12-09	10.330	10.348	10.148	10.216	7.571	31,107
2021-12-08	10.368	10.376	10.216	10.330	7.656	23,678
2021-12-07	10.408	10.548	10.358	10.548	7.817	34,126
2021-12-06	10.232	10.358	10.176	10.256	7.601	40,170
2021-12-03	10.228	10.256	10.068	10.088	7.476	21,855
2021-12-02	9.921	10.174	9.920	10.066	7.460	39,251
2021-12-01	9.976	10.178	9.924	9.924	7.355	42,444
2021-11-30	9.700	9.850	9.617	9.711	7.197	40,039
2021-11-29	9.894	10.098	9.808	9.900	7.337	68,660
2021-11-26	9.856	9.962	9.515	9.515	7.052	190,653
2021-11-25	10.518	10.518	10.388	10.516	7.794	81,432
2021-11-24	10.714	10.754	10.488	10.510	7.789	67,299
2021-11-23	10.548	10.890	10.362	10.890	8.071	104,217
2021-11-22	10.448	10.606	10.310	10.606	7.860	53,115
2021-11-19	10.778	10.796	10.336	10.346	7.668	66,067
2021-11-18	10.678	10.806	10.610	10.806	8.008	59,736
2021-11-17	10.950	10.974	10.836	10.850	8.041	44,324
2021-11-16	11.000	11.118	10.952	10.980	8.137	24,604
2021-11-15	10.860	11.000	10.760	10.944	8.111	14,246
2021-11-12	11.070	11.070	10.888	10.996	8.149	47,552
2021-11-11	11.052	11.208	11.030	11.120	8.241	110,498
2021-11-10	10.882	11.180	10.882	11.018	8.166	115,693
2021-11-09	10.870	10.970	10.738	10.820	8.019	64,877
2021-11-08	10.890	11.018	10.778	10.906	8.083	87,967

← NewerPage 21 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.