Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.215	16.450	15.995	16.450	16.054	8,351
2026-02-02	16.135	16.480	16.080	16.370	15.976	13,350
2026-01-30	16.225	16.540	16.065	16.540	16.142	14,014
2026-01-29	16.045	16.365	16.045	16.195	15.805	21,441
2026-01-28	15.930	16.055	15.770	15.975	15.590	8,351
2026-01-27	15.900	15.940	15.805	15.890	15.507	7,535
2026-01-26	15.850	16.035	15.845	16.035	15.649	11,435
2026-01-23	15.635	15.980	15.605	15.980	15.595	16,223
2026-01-22	16.145	16.145	15.550	15.620	15.244	21,986
2026-01-21	15.785	16.135	15.765	16.010	15.624	10,833
2026-01-20	15.600	15.710	15.360	15.555	15.180	50,403
2026-01-19	15.540	15.825	15.485	15.760	15.380	33,604
2026-01-16	15.585	15.870	15.465	15.680	15.302	16,522
2026-01-15	15.850	15.910	15.645	15.765	15.385	38,081
2026-01-14	16.160	16.830	16.160	16.830	16.425	23,448
2026-01-13	16.270	16.495	15.900	16.155	15.766	25,527
2026-01-12	16.205	16.245	16.010	16.145	15.756	22,427
2026-01-09	16.590	16.590	16.310	16.535	15.649	52,685
2026-01-08	16.425	16.715	16.070	16.715	15.819	17,020
2026-01-07	16.320	16.335	16.090	16.190	15.322	13,049
2026-01-06	17.195	17.255	16.620	16.680	15.786	12,917
2026-01-05	16.630	16.955	16.455	16.850	15.947	80,247
2026-01-02	16.080	16.420	16.070	16.420	15.540	26,929
2025-12-30	15.950	15.985	15.900	15.965	15.109	16,908
2025-12-29	15.835	15.905	15.675	15.885	15.034	11,311
2025-12-23	15.810	15.810	15.705	15.765	14.920	3,884
2025-12-22	15.660	15.850	15.590	15.840	14.991	16,566
2025-12-19	15.365	15.570	15.270	15.540	14.707	2,974
2025-12-18	15.535	15.565	15.380	15.410	14.584	1,239
2025-12-17	15.430	15.520	15.365	15.410	14.584	10,963
2025-12-16	15.680	15.710	15.230	15.320	14.499	16,852
2025-12-15	15.920	15.975	15.680	15.690	14.849	7,602
2025-12-12	16.025	16.150	15.805	15.885	15.034	20,612
2025-12-11	16.310	16.320	16.040	16.050	15.190	3,267
2025-12-10	16.330	16.360	16.195	16.245	15.374	13,812
2025-12-09	16.300	16.390	16.230	16.295	15.422	5,571
2025-12-08	16.375	16.455	16.245	16.295	15.422	4,670
2025-12-05	16.185	16.310	16.070	16.300	15.426	26,730
2025-12-04	16.425	16.425	16.085	16.245	15.374	15,609
2025-12-03	16.300	16.580	16.265	16.440	15.559	2,604
2025-12-02	16.205	16.325	16.180	16.210	15.341	19,271
2025-12-01	16.100	16.290	16.100	16.250	15.379	9,390
2025-11-28	15.825	15.985	15.800	15.935	15.081	9,492
2025-11-27	15.695	15.795	15.695	15.765	14.920	11,805
2025-11-26	15.690	15.735	15.610	15.695	14.854	4,144
2025-11-25	15.600	15.755	15.525	15.595	14.759	9,984
2025-11-24	15.535	15.575	15.360	15.510	14.679	6,840
2025-11-21	15.550	15.830	15.500	15.830	14.982	34,832
2025-11-20	16.390	16.505	16.350	16.440	15.559	10,337
2025-11-19	17.010	17.015	16.300	16.365	15.488	21,118
2025-11-18	16.710	16.725	16.535	16.635	15.743	18,048
2025-11-17	17.080	17.125	16.915	17.010	16.098	9,369
2025-11-14	16.915	17.050	16.705	16.970	16.060	8,214
2025-11-13	16.695	17.050	16.630	17.000	16.089	16,373
2025-11-12	16.795	16.860	16.630	16.710	15.814	17,333
2025-11-11	16.565	16.860	16.560	16.810	15.909	12,113
2025-11-10	16.690	16.690	16.350	16.580	15.691	30,992
2025-11-07	16.495	16.625	16.440	16.460	15.578	19,373
2025-11-06	15.970	16.390	15.925	16.295	15.422	14,621
2025-11-05	15.820	16.030	15.815	15.990	15.133	4,697

← NewerPage 4 of 5 · 252 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.