Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.910	11.910	11.825	11.850	10.358	4,201
2024-11-21	11.880	11.950	11.860	11.910	10.410	3,248
2024-11-20	11.835	11.910	11.730	11.730	10.253	17,267
2024-11-19	11.830	11.900	11.780	11.900	10.401	363
2024-11-18	11.690	11.960	11.690	11.935	10.432	4,232
2024-11-15	11.585	11.750	11.585	11.705	10.231	11,833
2024-11-14	11.520	11.650	11.510	11.555	10.100	3,006
2024-11-13	11.410	11.450	11.250	11.390	9.955	27,515
2024-11-12	11.530	11.560	11.390	11.400	9.964	14,006
2024-11-11	11.565	11.580	11.495	11.550	10.095	6,810
2024-11-08	11.755	11.755	11.470	11.490	10.043	24,875
2024-11-07	11.845	11.940	11.845	11.850	10.358	1,473
2024-11-06	11.775	11.775	11.600	11.740	10.261	10,144
2024-11-05	11.900	11.940	11.880	11.935	10.432	853
2024-11-04	11.600	11.915	11.575	11.740	10.261	85,882
2024-11-01	11.450	11.635	11.420	11.505	10.056	6,605
2024-10-31	11.855	11.860	11.300	11.300	9.877	14,578
2024-10-30	11.620	11.715	11.600	11.710	10.235	13,293
2024-10-29	11.800	11.880	11.640	11.640	10.174	4,317
2024-10-28	11.800	11.805	11.630	11.805	10.318	20,256
2024-10-25	11.890	11.970	11.870	11.945	10.441	3,067
2024-10-24	12.010	12.060	11.880	11.900	10.401	22,246
2024-10-23	11.990	11.995	11.860	11.865	10.371	42,770
2024-10-22	11.830	11.975	11.790	11.905	10.406	9,164
2024-10-21	11.820	11.920	11.815	11.910	10.410	21,349
2024-10-18	11.815	11.850	11.640	11.640	10.174	14,753
2024-10-17	11.710	11.755	11.690	11.690	10.218	5,567
2024-10-16	11.835	11.835	11.720	11.825	10.336	11,049
2024-10-15	11.660	11.760	11.610	11.705	10.231	51,729
2024-10-14	11.970	12.030	11.930	11.995	10.484	5,771
2024-10-11	11.970	12.060	11.955	12.060	10.541	1,942
2024-10-10	12.000	12.070	11.880	12.050	10.532	7,594
2024-10-09	11.950	12.015	11.900	11.950	10.445	14,863
2024-10-08	12.350	12.350	11.970	11.970	10.462	16,567
2024-10-07	12.290	12.500	12.280	12.500	10.926	6,484
2024-10-04	12.240	12.415	12.190	12.415	10.851	25,161
2024-10-03	12.085	12.280	11.880	12.280	10.733	9,175
2024-10-02	12.160	12.250	12.000	12.000	10.489	18,580
2024-10-01	11.730	11.965	11.650	11.965	10.458	7,263
2024-09-30	11.900	12.000	11.750	12.000	10.489	8,907
2024-09-27	11.740	11.900	11.710	11.855	10.362	7,016
2024-09-26	11.575	11.670	11.565	11.610	10.148	13,061
2024-09-25	11.780	11.810	11.670	11.810	10.323	5,146
2024-09-24	11.760	11.910	11.760	11.830	10.340	1,970
2024-09-23	11.770	11.890	11.680	11.890	10.393	6,703
2024-09-20	11.780	11.800	11.645	11.650	10.183	15,594
2024-09-19	11.870	11.920	11.805	11.805	10.318	11,154
2024-09-18	11.750	11.760	11.720	11.735	10.257	9,244
2024-09-17	11.785	11.830	11.710	11.710	10.235	7,821
2024-09-16	11.670	11.780	11.625	11.625	10.161	7,577
2024-09-13	11.870	11.925	11.755	11.755	10.275	5,976
2024-09-12	11.810	11.925	11.720	11.890	10.393	5,434
2024-09-11	11.750	11.750	11.600	11.645	10.178	4,315
2024-09-10	11.800	11.800	11.500	11.635	10.170	10,637
2024-09-09	11.785	11.920	11.775	11.920	10.419	5,991
2024-09-06	11.885	11.885	11.700	11.840	10.349	46,003
2024-09-05	12.010	12.085	11.925	12.085	10.563	12,883
2024-09-04	11.990	12.130	11.950	12.060	10.541	7,950
2024-09-03	12.310	12.320	11.975	11.975	10.467	43,136
2024-09-02	12.490	12.490	12.390	12.410	10.847	3,114

← NewerPage 9 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.