Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	12.165	12.245	12.075	12.190	10.968	9,982,018
2024-06-12	12.150	12.295	12.085	12.200	10.977	7,151,879
2024-06-11	12.195	12.275	11.965	12.075	10.864	16,889,961
2024-06-10	12.120	12.175	12.045	12.165	10.945	7,419,692
2024-06-07	12.300	12.355	12.110	12.175	10.954	13,622,470
2024-06-06	12.400	12.435	12.260	12.330	11.094	8,202,088
2024-06-05	12.345	12.445	12.330	12.390	11.148	8,092,854
2024-06-04	12.205	12.435	12.180	12.310	11.076	13,944,070
2024-06-03	12.250	12.260	12.105	12.250	11.022	7,684,108
2024-05-31	12.050	12.100	11.915	12.100	10.887	51,401,910
2024-05-30	11.905	12.090	11.905	12.080	10.869	8,045,088
2024-05-29	12.055	12.110	11.915	11.925	10.729	10,072,930
2024-05-28	12.225	12.240	12.110	12.150	10.932	6,902,548
2024-05-27	12.005	12.200	11.980	12.200	10.977	4,429,664
2024-05-24	12.000	12.050	11.925	12.020	10.815	6,776,040
2024-05-23	12.240	12.255	12.045	12.115	10.900	10,991,240
2024-05-22	12.240	12.300	12.195	12.280	11.049	5,228,585
2024-05-21	12.280	12.330	12.195	12.310	11.076	5,787,360
2024-05-20	12.300	12.370	12.275	12.285	11.053	4,767,231
2024-05-17	12.335	12.350	12.215	12.315	11.076	8,373,336
2024-05-16	12.345	12.430	12.300	12.360	11.116	8,380,160
2024-05-15	12.195	12.410	12.165	12.355	11.112	14,876,560
2024-05-14	12.195	12.225	12.070	12.195	10.968	10,916,500
2024-05-13	12.185	12.220	12.070	12.155	10.932	9,391,247
2024-05-10	11.995	12.240	11.985	12.210	10.981	12,514,110
2024-05-09	11.950	12.010	11.860	12.000	10.792	6,352,856
2024-05-08	11.900	12.000	11.845	11.970	10.761	8,630,480
2024-05-07	11.720	11.895	11.660	11.895	10.693	10,155,200
2024-05-06	11.610	11.705	11.580	11.650	10.473	5,464,056
2024-05-03	11.620	11.695	11.505	11.575	10.406	22,252,240
2024-05-02	11.500	11.670	11.500	11.575	10.406	9,464,511
2024-04-30	11.680	11.700	11.445	11.510	10.347	25,476,189
2024-04-29	11.640	11.740	11.640	11.655	10.478	7,522,153
2024-04-26	11.520	11.660	11.515	11.610	10.437	6,730,718
2024-04-25	11.580	11.585	11.320	11.460	10.302	13,020,990
2024-04-24	11.650	11.660	11.400	11.530	10.365	14,836,730
2024-04-23	11.420	11.570	11.420	11.540	10.374	7,641,730
2024-04-22	11.460	11.480	11.290	11.450	10.293	7,766,231
2024-04-19	11.330	11.415	11.230	11.340	10.194	44,968,406
2024-04-18	11.325	11.430	11.295	11.295	10.154	11,628,220
2024-04-17	11.160	11.350	11.125	11.210	10.078	19,753,641
2024-04-16	11.200	11.345	11.105	11.130	10.006	9,830,105
2024-04-15	11.285	11.350	11.220	11.260	10.122	8,589,375
2024-04-12	11.205	11.335	11.170	11.250	10.113	9,380,039
2024-04-11	11.010	11.230	10.990	11.125	10.001	9,493,482
2024-04-10	11.215	11.260	10.885	11.010	9.898	9,610,434
2024-04-09	11.155	11.220	11.070	11.125	10.001	7,656,836
2024-04-08	11.235	11.280	11.160	11.185	10.055	5,552,935
2024-04-05	11.360	11.440	11.225	11.250	10.113	10,551,970
2024-04-04	11.430	11.505	11.410	11.430	10.275	14,329,480
2024-04-03	11.425	11.460	11.335	11.410	10.257	7,123,155
2024-04-02	11.435	11.525	11.375	11.435	10.280	10,154,000
2024-03-28	11.630	11.635	11.465	11.495	10.334	15,825,370
2024-03-27	11.460	11.635	11.375	11.610	10.437	11,590,500
2024-03-26	11.375	11.470	11.330	11.435	10.280	18,423,211
2024-03-25	11.295	11.410	11.255	11.380	10.230	8,302,431
2024-03-22	11.180	11.320	11.135	11.290	10.149	8,280,649
2024-03-21	11.085	11.315	11.055	11.125	10.001	13,983,650
2024-03-20	10.985	11.115	10.980	11.075	9.956	7,876,003
2024-03-19	10.955	11.005	10.890	10.995	9.884	7,058,499

← NewerPage 11 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.