Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	12.165	12.180	11.795	11.830	10.173	14,719,030
2023-07-04	12.150	12.245	12.100	12.165	10.461	6,315,405
2023-07-03	11.980	12.170	11.960	12.145	10.444	32,141,850
2023-06-30	11.900	12.065	11.850	11.950	10.276	22,731,561
2023-06-29	11.915	11.930	11.835	11.855	10.195	8,063,704
2023-06-28	11.835	11.920	11.800	11.870	10.207	8,001,980
2023-06-27	11.670	11.820	11.650	11.790	10.139	6,951,312
2023-06-26	11.710	11.770	11.625	11.660	10.027	7,370,061
2023-06-23	11.730	11.845	11.670	11.675	10.040	6,889,285
2023-06-22	11.830	11.835	11.685	11.755	10.109	6,527,540
2023-06-21	11.870	11.925	11.785	11.825	10.169	6,857,687
2023-06-20	11.680	11.995	11.680	11.945	10.272	9,436,564
2023-06-19	11.810	11.840	11.665	11.705	10.066	6,374,585
2023-06-16	11.610	11.960	11.600	11.820	10.164	27,398,330
2023-06-15	11.550	11.635	11.465	11.590	9.967	11,593,120
2023-06-14	11.475	11.635	11.460	11.570	9.949	9,727,043
2023-06-13	11.550	11.555	11.395	11.470	9.863	7,191,164
2023-06-12	11.530	11.595	11.505	11.545	9.928	17,924,990
2023-06-09	11.465	11.540	11.445	11.495	9.885	8,653,322
2023-06-08	11.550	11.600	11.445	11.445	9.842	8,026,474
2023-06-07	11.640	11.700	11.510	11.530	9.915	5,867,640
2023-06-06	11.570	11.685	11.570	11.685	10.048	5,387,921
2023-06-05	11.595	11.640	11.550	11.570	9.949	14,759,430
2023-06-02	11.500	11.590	11.395	11.580	9.958	7,423,905
2023-06-01	11.450	11.535	11.415	11.510	9.898	4,864,201
2023-05-31	11.440	11.590	11.375	11.400	9.803	39,493,398
2023-05-30	11.470	11.575	11.460	11.495	9.885	7,016,782
2023-05-29	11.580	11.610	11.440	11.460	9.855	4,360,519
2023-05-26	11.370	11.535	11.290	11.490	9.881	8,143,393
2023-05-25	11.585	11.615	11.365	11.385	9.790	10,685,290
2023-05-24	11.565	11.615	11.500	11.600	9.975	11,236,730
2023-05-23	11.615	11.725	11.550	11.645	10.014	5,011,738
2023-05-22	11.615	11.700	11.605	11.620	9.992	5,619,159
2023-05-19	11.530	11.660	11.500	11.630	10.001	10,021,550
2023-05-18	11.660	11.705	11.490	11.505	9.894	10,328,610
2023-05-17	11.800	11.800	11.650	11.660	10.027	9,587,046
2023-05-16	11.880	11.950	11.805	11.845	10.186	8,405,587
2023-05-15	11.920	11.920	11.795	11.840	10.182	7,974,743
2023-05-12	11.825	11.925	11.815	11.865	10.203	10,668,070
2023-05-11	11.800	11.825	11.665	11.770	10.121	12,893,620
2023-05-10	11.810	11.830	11.725	11.775	10.126	4,704,841
2023-05-09	11.750	11.790	11.675	11.790	10.139	9,052,544
2023-05-08	11.765	11.820	11.745	11.800	10.147	4,459,476
2023-05-05	11.895	11.910	11.735	11.800	10.147	7,838,993
2023-05-04	11.675	11.855	11.615	11.845	10.186	8,566,504
2023-05-03	11.800	11.830	11.690	11.730	10.087	10,314,390
2023-05-02	11.830	11.835	11.690	11.755	10.109	11,062,190
2023-04-28	11.870	11.910	11.685	11.780	10.130	36,476,289
2023-04-27	11.835	11.920	11.820	11.830	10.173	8,981,102
2023-04-26	11.940	11.960	11.825	11.840	10.182	11,042,900
2023-04-25	11.835	11.875	11.780	11.830	10.173	9,391,177
2023-04-24	11.680	11.875	11.545	11.820	10.164	8,852,763
2023-04-21	11.820	11.960	11.770	11.835	10.177	39,282,609
2023-04-20	11.670	11.845	11.640	11.825	10.169	7,447,019
2023-04-19	11.525	11.710	11.500	11.700	10.057	19,426,939
2023-04-18	11.500	11.550	11.415	11.520	9.902	33,223,980
2023-04-17	11.420	11.605	11.370	11.505	9.889	11,393,810
2023-04-14	11.695	11.730	11.405	11.465	9.855	11,677,870
2023-04-13	11.770	11.775	11.605	11.665	10.027	10,762,240
2023-04-12	11.690	11.810	11.690	11.765	10.113	13,985,340

← NewerPage 15 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.