Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.990	13.190	12.965	13.145	12.175	21,475,109
2024-09-04	12.860	13.015	12.845	12.955	11.999	9,438,150
2024-09-03	12.885	12.915	12.835	12.885	11.934	5,540,076
2024-09-02	12.780	12.875	12.770	12.875	11.925	3,766,354
2024-08-30	12.770	12.885	12.755	12.820	11.874	27,111,609
2024-08-29	12.770	12.825	12.715	12.740	11.800	6,272,582
2024-08-28	12.650	12.785	12.650	12.770	11.827	6,038,969
2024-08-27	12.735	12.785	12.625	12.690	11.753	8,451,375
2024-08-26	12.665	12.740	12.650	12.720	11.781	4,710,858
2024-08-23	12.630	12.730	12.595	12.685	11.749	5,613,791
2024-08-22	12.555	12.660	12.545	12.600	11.670	5,075,617
2024-08-21	12.510	12.625	12.480	12.540	11.614	5,059,884
2024-08-20	12.545	12.570	12.435	12.525	11.601	6,623,432
2024-08-19	12.405	12.565	12.390	12.550	11.624	12,428,770
2024-08-16	12.310	12.370	12.270	12.350	11.438	5,313,605
2024-08-15	12.370	12.375	12.245	12.295	11.388	11,932,610
2024-08-14	12.280	12.315	12.195	12.300	11.392	5,133,081
2024-08-13	12.145	12.270	12.125	12.270	11.364	8,098,299
2024-08-12	12.085	12.130	12.030	12.105	11.212	6,080,373
2024-08-09	12.030	12.095	11.980	12.075	11.184	4,655,426
2024-08-08	12.110	12.145	12.015	12.060	11.170	8,799,260
2024-08-07	11.980	12.130	11.900	12.125	11.230	20,497,381
2024-08-06	11.850	11.975	11.710	11.950	11.068	12,638,460
2024-08-05	12.300	12.405	11.945	11.945	11.063	17,293,900
2024-08-02	12.130	12.490	12.120	12.350	11.438	16,108,190
2024-08-01	12.165	12.245	12.070	12.155	11.258	8,860,064
2024-07-31	12.245	12.265	12.135	12.180	11.281	12,781,030
2024-07-30	12.215	12.240	12.065	12.175	11.276	6,510,481
2024-07-29	12.250	12.335	12.155	12.190	11.290	6,052,491
2024-07-26	12.120	12.220	12.025	12.210	11.309	5,943,524
2024-07-25	12.000	12.170	11.970	12.145	11.249	11,156,330
2024-07-24	11.845	11.970	11.780	11.970	11.087	8,581,651
2024-07-23	11.700	11.810	11.640	11.790	10.920	5,190,325
2024-07-22	11.850	11.910	11.705	11.705	10.841	10,456,360
2024-07-19	11.820	11.855	11.730	11.750	10.883	33,798,781
2024-07-18	11.900	11.960	11.850	11.860	10.985	6,816,447
2024-07-17	11.725	11.875	11.705	11.850	10.975	13,435,240
2024-07-16	11.790	11.860	11.700	11.770	10.901	7,539,656
2024-07-15	12.035	12.035	11.825	11.830	10.957	10,000,300
2024-07-12	12.020	12.065	11.960	12.050	11.161	8,725,003
2024-07-11	11.845	12.065	11.785	12.015	11.128	17,685,840
2024-07-10	11.730	11.825	11.700	11.825	10.952	9,599,750
2024-07-09	11.805	11.865	11.710	11.740	10.873	10,647,880
2024-07-08	11.845	11.870	11.750	11.840	10.966	12,774,010
2024-07-05	11.850	11.915	11.775	11.875	10.999	10,378,820
2024-07-04	11.950	12.005	11.785	11.835	10.961	10,477,100
2024-07-03	12.250	12.340	12.215	12.280	11.049	10,943,000
2024-07-02	12.260	12.295	12.175	12.185	10.963	7,301,125
2024-07-01	12.200	12.415	12.200	12.320	11.085	11,241,080
2024-06-28	12.115	12.230	12.070	12.115	10.900	12,184,400
2024-06-27	12.315	12.355	12.115	12.150	10.932	12,599,150
2024-06-26	12.485	12.525	12.215	12.295	11.062	18,048,801
2024-06-25	12.350	12.510	12.330	12.450	11.201	18,690,580
2024-06-24	12.190	12.325	12.155	12.320	11.085	15,718,770
2024-06-21	12.195	12.250	12.130	12.180	10.959	19,321,109
2024-06-20	12.000	12.190	11.975	12.155	10.936	11,843,940
2024-06-19	12.085	12.125	11.965	11.990	10.788	11,929,960
2024-06-18	11.955	12.135	11.945	12.085	10.873	10,453,670
2024-06-17	12.180	12.200	11.905	11.960	10.761	9,747,860
2024-06-14	12.240	12.255	12.020	12.125	10.909	10,859,570

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4270 EUR
2026-05-28	0.0050 EUR
2026-05-21	0.0050 EUR
2026-01-12	0.2530 EUR
2025-07-04	0.4090 EUR
2025-05-22	0.0050 EUR
2025-01-10	0.2310 EUR
2024-07-04	0.3510 EUR
2024-05-20	0.0050 EUR
2024-05-09	0.0050 EUR
2024-01-09	0.2020 EUR
2023-07-07	0.3160 EUR
2023-04-20	0.0050 EUR
2023-01-06	0.1800 EUR
2022-07-08	0.2740 EUR
2022-06-09	0.0050 EUR
2022-01-10	0.1700 EUR
2021-07-08	0.2540 EUR
2021-01-12	0.1680 EUR
2020-07-08	0.2320 EUR
2020-01-09	0.1680 EUR
2019-07-04	0.2000 EUR
2019-01-09	0.1510 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.