Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	10.960	11.055	10.920	10.985	9.875	8,039,077
2024-03-15	10.880	11.055	10.875	10.980	9.871	30,509,350
2024-03-14	10.955	11.040	10.765	10.830	9.736	9,196,791
2024-03-13	10.940	11.065	10.925	10.960	9.853	33,352,969
2024-03-12	11.070	11.100	10.855	10.855	9.758	15,998,660
2024-03-11	11.005	11.105	10.955	11.045	9.929	6,814,176
2024-03-08	10.995	11.095	10.965	10.985	9.875	7,513,111
2024-03-07	10.800	11.155	10.800	11.100	9.979	14,304,160
2024-03-06	10.730	10.955	10.730	10.815	9.722	11,586,560
2024-03-05	10.600	10.755	10.510	10.755	9.669	11,909,190
2024-03-04	10.585	10.625	10.470	10.580	9.511	5,505,072
2024-03-01	10.595	10.690	10.455	10.505	9.444	7,428,634
2024-02-29	10.495	10.675	10.485	10.620	9.547	21,949,529
2024-02-28	10.540	10.565	10.425	10.480	9.421	7,778,126
2024-02-27	10.500	10.570	10.415	10.535	9.471	7,398,157
2024-02-26	10.620	10.635	10.495	10.515	9.453	5,578,766
2024-02-23	10.700	10.735	10.570	10.630	9.556	9,958,913
2024-02-22	10.935	11.010	10.680	10.750	9.664	24,325,180
2024-02-21	10.900	10.980	10.855	10.935	9.830	7,399,749
2024-02-20	10.790	10.935	10.755	10.900	9.799	11,360,230
2024-02-19	10.800	10.875	10.700	10.795	9.704	4,919,314
2024-02-16	10.910	10.910	10.705	10.775	9.686	9,076,333
2024-02-15	10.780	10.895	10.775	10.855	9.758	9,471,207
2024-02-14	10.755	10.850	10.720	10.785	9.695	5,776,969
2024-02-13	10.810	10.925	10.740	10.765	9.677	7,515,365
2024-02-12	10.695	10.810	10.695	10.785	9.695	6,422,406
2024-02-09	10.645	10.715	10.580	10.690	9.610	13,413,610
2024-02-08	10.620	10.710	10.580	10.620	9.547	13,562,610
2024-02-07	10.825	10.865	10.610	10.670	9.592	14,278,930
2024-02-06	10.970	11.000	10.715	10.800	9.709	17,926,061
2024-02-05	11.015	11.290	10.990	11.015	9.902	10,324,960
2024-02-02	11.200	11.220	11.035	11.050	9.934	7,954,713
2024-02-01	11.085	11.210	11.040	11.125	10.001	9,367,206
2024-01-31	11.090	11.220	11.050	11.175	10.046	12,528,170
2024-01-30	11.015	11.135	10.965	11.095	9.974	7,862,563
2024-01-29	10.990	11.030	10.905	11.020	9.907	18,069,391
2024-01-26	11.095	11.185	10.925	10.970	9.862	10,689,630
2024-01-25	11.160	11.160	11.005	11.070	9.952	7,320,965
2024-01-24	11.055	11.170	11.050	11.125	10.001	8,548,141
2024-01-23	11.215	11.245	11.050	11.050	9.934	17,091,061
2024-01-22	11.235	11.290	11.170	11.260	10.122	5,955,382
2024-01-19	11.230	11.270	11.155	11.220	10.087	9,585,191
2024-01-18	11.395	11.410	11.250	11.265	10.127	10,767,470
2024-01-17	11.500	11.500	11.395	11.450	10.293	11,832,890
2024-01-16	11.630	11.640	11.550	11.550	10.383	8,643,465
2024-01-15	11.665	11.710	11.560	11.665	10.487	17,189,590
2024-01-12	11.575	11.685	11.575	11.675	10.496	7,794,136
2024-01-11	11.650	11.715	11.510	11.520	10.356	9,003,574
2024-01-10	11.650	11.655	11.585	11.605	10.433	9,066,067
2024-01-09	11.740	11.775	11.590	11.640	10.464	10,503,260
2024-01-08	11.990	12.075	11.960	11.995	10.602	10,021,130
2024-01-05	11.950	12.065	11.885	12.035	10.637	10,171,410
2024-01-04	11.885	12.050	11.885	12.030	10.633	17,462,320
2024-01-03	11.925	11.980	11.825	11.835	10.460	10,178,600
2024-01-02	12.000	12.070	11.810	11.875	10.496	12,175,200
2023-12-29	11.865	11.920	11.855	11.870	10.491	7,592,614
2023-12-28	11.870	11.910	11.820	11.825	10.451	7,174,163
2023-12-27	11.785	11.870	11.785	11.835	10.460	6,924,049
2023-12-22	11.795	11.910	11.780	11.860	10.482	5,974,950
2023-12-21	11.730	11.795	11.700	11.785	10.416	5,549,635

← NewerPage 12 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.