Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.820	11.865	11.735	11.760	10.394	10,598,560
2023-12-19	11.730	11.890	11.720	11.825	10.451	12,213,400
2023-12-18	11.750	11.825	11.695	11.695	10.336	11,950,590
2023-12-15	11.800	11.850	11.695	11.760	10.394	21,348,990
2023-12-14	11.900	12.015	11.810	11.825	10.451	10,637,880
2023-12-13	11.740	11.785	11.690	11.750	10.385	27,318,850
2023-12-12	11.730	11.785	11.685	11.695	10.336	9,841,311
2023-12-11	11.790	11.815	11.730	11.750	10.385	9,290,825
2023-12-08	11.725	11.820	11.725	11.795	10.425	9,383,835
2023-12-07	11.730	11.770	11.675	11.740	10.376	10,297,070
2023-12-06	11.655	11.720	11.530	11.660	10.306	8,177,630
2023-12-05	11.535	11.645	11.500	11.575	10.230	12,974,600
2023-12-04	11.400	11.545	11.395	11.515	10.177	6,943,022
2023-12-01	11.360	11.435	11.345	11.425	10.098	5,462,634
2023-11-30	11.270	11.380	11.240	11.345	10.027	29,305,850
2023-11-29	11.335	11.440	11.305	11.305	9.992	7,778,039
2023-11-28	11.255	11.340	11.225	11.280	9.970	10,991,180
2023-11-27	11.200	11.305	11.170	11.260	9.952	9,118,607
2023-11-24	11.120	11.255	11.100	11.190	9.890	6,451,089
2023-11-23	11.120	11.150	11.080	11.130	9.837	4,475,513
2023-11-22	11.080	11.135	11.035	11.095	9.806	9,343,526
2023-11-21	11.125	11.180	10.970	11.040	9.758	9,561,381
2023-11-20	11.005	11.165	10.970	11.125	9.833	5,890,635
2023-11-17	11.015	11.115	10.990	11.070	9.784	22,004,609
2023-11-16	10.810	11.045	10.795	11.005	9.727	8,488,153
2023-11-15	10.890	10.935	10.750	10.775	9.523	6,848,568
2023-11-14	10.750	10.920	10.675	10.885	9.621	8,883,835
2023-11-13	10.625	10.740	10.595	10.710	9.466	5,596,989
2023-11-10	10.600	10.670	10.555	10.650	9.413	5,867,022
2023-11-09	10.540	10.665	10.525	10.650	9.413	6,558,788
2023-11-08	10.405	10.480	10.315	10.465	9.249	7,598,571
2023-11-07	10.510	10.570	10.425	10.465	9.249	5,474,286
2023-11-06	10.655	10.700	10.505	10.570	9.342	5,711,205
2023-11-03	10.755	10.815	10.620	10.680	9.439	8,906,460
2023-11-02	10.605	10.840	10.600	10.750	9.501	11,053,110
2023-11-01	10.450	10.550	10.390	10.535	9.311	10,366,100
2023-10-31	10.460	10.570	10.390	10.500	9.280	20,116,740
2023-10-30	10.500	10.525	10.375	10.405	9.196	6,837,437
2023-10-27	10.570	10.600	10.370	10.370	9.165	6,148,441
2023-10-26	10.550	10.760	10.390	10.525	9.302	10,969,550
2023-10-25	10.420	10.555	10.305	10.530	9.307	8,262,938
2023-10-24	10.300	10.425	10.295	10.410	9.201	7,869,103
2023-10-23	10.340	10.385	10.150	10.295	9.099	6,438,115
2023-10-20	10.300	10.425	10.265	10.370	9.165	45,927,367
2023-10-19	10.315	10.425	10.250	10.410	9.201	7,049,936
2023-10-18	10.405	10.440	10.340	10.380	9.174	8,852,074
2023-10-17	10.500	10.555	10.365	10.475	9.258	5,730,856
2023-10-16	10.410	10.525	10.320	10.515	9.294	9,813,859
2023-10-13	10.500	10.650	10.445	10.560	9.333	7,491,305
2023-10-12	10.710	10.775	10.555	10.580	9.351	6,453,554
2023-10-11	10.485	10.670	10.470	10.635	9.400	9,325,774
2023-10-10	10.300	10.555	10.295	10.505	9.285	11,484,270
2023-10-09	10.170	10.285	10.140	10.240	9.051	7,513,301
2023-10-06	10.150	10.160	9.894	10.140	8.962	9,381,413
2023-10-05	10.065	10.185	10.045	10.135	8.958	7,478,206
2023-10-04	9.974	10.210	9.912	10.015	8.852	11,887,950
2023-10-03	10.245	10.255	9.882	9.892	8.743	14,695,680
2023-10-02	10.635	10.685	10.255	10.265	9.073	11,823,480
2023-09-29	10.625	10.735	10.575	10.595	9.364	19,508,910
2023-09-28	10.655	10.730	10.535	10.570	9.342	9,329,256

← NewerPage 13 of 22 · 1,279 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.