Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.785	10.805	10.615	10.630	9.395	26,413,881
2023-09-26	10.700	10.900	10.660	10.815	9.559	8,082,530
2023-09-25	10.935	10.945	10.705	10.770	9.519	5,548,543
2023-09-22	10.940	11.090	10.870	10.960	9.687	18,761,000
2023-09-21	11.160	11.205	10.955	11.010	9.731	7,508,414
2023-09-20	11.165	11.290	11.145	11.260	9.952	7,318,422
2023-09-19	11.040	11.175	11.040	11.135	9.842	5,080,644
2023-09-18	11.025	11.100	10.955	11.055	9.771	6,808,689
2023-09-15	11.065	11.120	10.975	11.085	9.797	26,770,561
2023-09-14	10.810	11.040	10.795	11.005	9.727	8,054,630
2023-09-13	10.765	10.805	10.635	10.785	9.532	7,945,560
2023-09-12	10.850	10.885	10.745	10.805	9.550	12,923,600
2023-09-11	10.960	11.000	10.780	10.815	9.559	5,767,366
2023-09-08	10.920	10.960	10.725	10.910	9.643	5,708,173
2023-09-07	10.695	10.890	10.630	10.860	9.598	7,548,982
2023-09-06	10.635	10.715	10.560	10.690	9.448	5,709,829
2023-09-05	10.700	10.820	10.635	10.640	9.404	6,594,136
2023-09-04	10.880	10.910	10.710	10.735	9.488	3,926,418
2023-09-01	10.925	11.005	10.795	10.840	9.581	6,145,359
2023-08-31	10.985	11.110	10.960	10.960	9.687	32,488,369
2023-08-30	11.180	11.215	10.930	10.985	9.709	10,041,630
2023-08-29	11.090	11.245	11.060	11.245	9.939	25,553,381
2023-08-28	11.000	11.150	10.980	11.065	9.780	6,479,171
2023-08-25	10.810	11.015	10.810	10.965	9.691	5,450,383
2023-08-24	10.920	10.980	10.855	10.855	9.594	9,162,150
2023-08-23	10.725	10.970	10.710	10.850	9.590	7,058,439
2023-08-22	10.645	10.740	10.630	10.680	9.439	4,227,897
2023-08-21	10.605	10.745	10.520	10.600	9.369	6,797,049
2023-08-18	10.615	10.700	10.540	10.625	9.391	7,286,632
2023-08-17	10.670	10.715	10.560	10.565	9.338	8,811,656
2023-08-16	10.620	10.795	10.605	10.710	9.466	4,924,478
2023-08-15	10.850	10.860	10.620	10.645	9.408	5,995,580
2023-08-14	10.920	10.930	10.845	10.880	9.616	4,300,153
2023-08-11	10.925	11.020	10.900	10.935	9.665	5,658,572
2023-08-10	10.855	10.975	10.835	10.945	9.674	10,110,190
2023-08-09	10.885	10.950	10.765	10.800	9.545	5,811,030
2023-08-08	10.750	10.885	10.710	10.835	9.576	9,012,207
2023-08-07	10.775	10.780	10.615	10.765	9.515	5,696,306
2023-08-04	10.760	10.810	10.615	10.790	9.537	8,453,241
2023-08-03	10.875	10.910	10.715	10.750	9.501	12,910,390
2023-08-02	11.110	11.125	10.915	10.915	9.647	13,634,060
2023-08-01	11.405	11.410	11.145	11.165	9.868	8,866,094
2023-07-31	11.460	11.490	11.355	11.355	10.036	11,615,760
2023-07-28	11.390	11.575	11.380	11.440	10.111	9,309,994
2023-07-27	11.515	11.555	11.365	11.515	10.177	8,571,845
2023-07-26	11.425	11.480	11.335	11.430	10.102	7,534,960
2023-07-25	11.465	11.480	11.360	11.420	10.093	10,591,490
2023-07-24	11.345	11.515	11.320	11.470	10.138	11,380,690
2023-07-21	11.385	11.535	11.385	11.525	10.186	8,798,420
2023-07-20	11.210	11.370	11.195	11.360	10.040	7,235,608
2023-07-19	11.210	11.285	11.160	11.170	9.872	6,101,958
2023-07-18	11.205	11.250	11.150	11.180	9.881	6,096,200
2023-07-17	11.310	11.335	11.210	11.220	9.917	7,364,602
2023-07-14	11.320	11.380	11.290	11.315	10.001	9,583,331
2023-07-13	11.300	11.395	11.270	11.350	10.032	15,109,120
2023-07-12	11.170	11.295	11.125	11.245	9.939	31,568,480
2023-07-11	11.190	11.240	11.080	11.130	9.837	10,646,460
2023-07-10	11.110	11.180	11.055	11.130	9.837	16,523,051
2023-07-07	11.310	11.355	11.160	11.185	9.886	13,264,090
2023-07-06	11.715	11.895	11.630	11.685	10.048	17,101,801

← NewerPage 14 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.