Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.662 | 10.940 | 10.612 | 10.810 | 8.011 | 114,584 |
| 2021-11-04 | 10.754 | 10.956 | 10.690 | 10.804 | 8.007 | 84,820 |
| 2021-11-03 | 10.824 | 10.824 | 10.622 | 10.804 | 8.007 | 42,451 |
| 2021-11-02 | 10.962 | 10.998 | 10.786 | 10.998 | 8.151 | 28,913 |
| 2021-11-01 | 11.056 | 11.164 | 11.008 | 11.124 | 8.244 | 38,490 |
| 2021-10-29 | 11.216 | 11.242 | 11.032 | 11.150 | 8.263 | 19,857 |
| 2021-10-28 | 11.262 | 11.262 | 10.940 | 11.156 | 8.268 | 61,733 |
| 2021-10-27 | 11.500 | 11.500 | 11.322 | 11.322 | 8.391 | 20,896 |
| 2021-10-26 | 11.586 | 11.668 | 11.500 | 11.598 | 8.595 | 28,919 |
| 2021-10-25 | 11.516 | 11.686 | 11.500 | 11.576 | 8.579 | 6,884 |
| 2021-10-22 | 11.448 | 11.576 | 11.362 | 11.362 | 8.421 | 34,804 |
| 2021-10-21 | 11.496 | 11.660 | 11.404 | 11.404 | 8.452 | 24,251 |
| 2021-10-20 | 11.546 | 11.770 | 11.510 | 11.770 | 8.723 | 27,469 |
← NewerPage 22 of 22 · 1,273 trading days
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.