Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.18▲ 3.12%

← REP.XETRA stock page

Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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
2021-10-19	11.466	11.596	11.442	11.490	8.515	4,776
2021-10-18	11.514	11.602	11.396	11.580	8.582	28,176
2021-10-15	11.642	11.700	11.550	11.638	8.625	16,170
2021-10-14	11.530	11.632	11.408	11.408	8.455	18,052

← NewerPage 22 of 22 · 1,279 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.