Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.080	13.100	12.640	12.805	11.645	28,652
2025-02-20	12.710	13.155	12.555	13.150	11.959	218,789
2025-02-19	12.240	12.240	12.040	12.040	10.949	22,821
2025-02-18	12.110	12.220	12.100	12.150	11.049	12,088
2025-02-17	12.125	12.190	12.125	12.145	11.045	11,369
2025-02-14	11.885	12.140	11.885	12.115	11.017	20,874
2025-02-13	11.985	12.000	11.890	12.000	10.913	13,130
2025-02-12	11.795	12.095	11.795	12.095	10.999	82,944
2025-02-11	11.515	11.850	11.515	11.850	10.776	23,524
2025-02-10	11.605	11.720	11.545	11.720	10.658	10,476
2025-02-07	11.470	11.725	11.455	11.725	10.663	20,978
2025-02-06	11.500	11.600	11.465	11.465	10.426	5,353
2025-02-05	11.505	11.505	11.400	11.445	10.408	12,967
2025-02-04	11.275	11.485	11.150	11.440	10.404	35,964
2025-02-03	11.220	11.425	11.220	11.305	10.281	37,502
2025-01-31	11.360	11.425	11.215	11.235	10.217	8,816
2025-01-30	11.285	11.405	11.285	11.335	10.308	16,568
2025-01-29	11.240	11.305	11.200	11.305	10.281	13,497
2025-01-28	11.180	11.370	11.150	11.245	10.226	54,141
2025-01-27	11.260	11.280	11.120	11.120	10.113	12,656
2025-01-24	11.380	11.400	11.300	11.325	10.299	6,181
2025-01-23	11.360	11.465	11.280	11.330	10.304	15,362
2025-01-22	11.340	11.440	11.340	11.345	10.317	4,527
2025-01-21	11.445	11.460	11.340	11.430	10.394	22,080
2025-01-20	11.635	11.650	11.500	11.510	10.467	46,442
2025-01-17	11.625	11.720	11.605	11.720	10.658	33,945
2025-01-16	11.610	11.650	11.460	11.590	10.540	18,971
2025-01-15	11.800	11.800	11.625	11.625	10.572	3,431
2025-01-14	11.690	11.725	11.665	11.705	10.645	3,948
2025-01-13	11.825	11.975	11.795	11.930	10.849	20,623
2025-01-10	11.625	11.900	11.575	11.750	10.685	14,932
2025-01-09	11.980	12.220	11.980	12.220	10.681	36,434
2025-01-08	11.900	11.900	11.655	11.655	10.187	17,864
2025-01-07	11.840	11.975	11.835	11.915	10.414	15,326
2025-01-06	11.965	12.005	11.885	12.005	10.493	27,187
2025-01-03	11.925	11.960	11.870	11.870	10.375	18,924
2025-01-02	11.840	11.920	11.760	11.920	10.419	18,471
2024-12-30	11.250	11.470	11.250	11.455	10.012	24,840
2024-12-27	11.260	11.290	11.190	11.280	9.859	16,704
2024-12-23	11.050	11.115	11.030	11.115	9.715	10,213
2024-12-20	10.950	11.050	10.875	11.050	9.658	13,198
2024-12-19	11.030	11.090	11.030	11.055	9.663	15,147
2024-12-18	11.100	11.260	11.060	11.260	9.842	14,812
2024-12-17	11.160	11.160	11.020	11.090	9.693	32,655
2024-12-16	11.310	11.360	11.250	11.280	9.859	14,567
2024-12-13	11.390	11.420	11.290	11.380	9.947	31,347
2024-12-12	11.460	11.535	11.350	11.455	10.012	51,352
2024-12-11	11.410	11.465	11.320	11.465	10.021	10,264
2024-12-10	11.360	11.440	11.320	11.395	9.960	11,294
2024-12-09	11.200	11.445	11.200	11.340	9.912	38,098
2024-12-06	11.385	11.450	11.220	11.250	9.833	33,302
2024-12-05	11.405	11.425	11.305	11.305	9.881	36,328
2024-12-04	11.670	11.670	11.350	11.350	9.921	51,592
2024-12-03	11.780	11.850	11.560	11.595	10.135	24,681
2024-12-02	11.820	11.840	11.650	11.675	10.205	9,786
2024-11-29	11.745	11.820	11.745	11.810	10.323	3,626
2024-11-28	11.740	11.755	11.720	11.750	10.270	1,463
2024-11-27	11.680	11.780	11.680	11.685	10.213	17,426
2024-11-26	11.820	12.000	11.800	11.935	10.432	5,180
2024-11-25	11.910	12.030	11.845	11.900	10.401	13,892

← NewerPage 8 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.