Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	11.785	11.820	11.580	11.685	10.044	11,281,200
2023-04-06	11.725	11.845	11.680	11.760	10.109	8,072,377
2023-04-05	11.490	11.705	11.455	11.705	10.061	13,121,920
2023-04-04	11.370	11.455	11.340	11.425	9.821	9,958,269
2023-04-03	11.450	11.485	11.180	11.360	9.765	11,510,690
2023-03-31	11.400	11.530	11.375	11.485	9.872	14,093,520
2023-03-30	11.360	11.460	11.300	11.405	9.803	9,002,583
2023-03-29	11.280	11.325	11.230	11.320	9.730	8,819,996
2023-03-28	11.215	11.285	11.165	11.250	9.670	43,303,754
2023-03-27	11.115	11.210	11.100	11.185	9.614	16,769,680
2023-03-24	11.085	11.085	10.960	11.070	9.515	12,976,210
2023-03-23	11.130	11.135	10.985	11.090	9.533	6,755,175
2023-03-22	11.090	11.115	11.010	11.055	9.503	13,303,280
2023-03-21	11.085	11.170	11.075	11.110	9.550	12,918,560
2023-03-20	10.925	11.125	10.900	11.065	9.511	10,696,390
2023-03-17	11.075	11.120	10.840	10.920	9.386	30,645,900
2023-03-16	10.880	11.080	10.800	11.050	9.498	15,594,940
2023-03-15	10.890	11.030	10.840	10.875	9.348	20,392,260
2023-03-14	10.700	10.890	10.680	10.860	9.335	14,284,530
2023-03-13	10.715	10.805	10.515	10.680	9.180	12,998,960
2023-03-10	10.700	10.770	10.655	10.710	9.206	11,305,280
2023-03-09	10.705	10.730	10.615	10.705	9.202	7,324,283
2023-03-08	10.640	10.710	10.610	10.710	9.206	8,447,897
2023-03-07	10.685	10.800	10.655	10.660	9.163	18,332,580
2023-03-06	10.770	10.790	10.620	10.670	9.172	10,128,480
2023-03-03	10.715	10.770	10.675	10.710	9.206	13,592,060
2023-03-02	10.595	10.730	10.530	10.670	9.172	10,032,930
2023-03-01	10.795	10.795	10.605	10.610	9.120	18,387,340
2023-02-28	10.870	10.905	10.780	10.865	9.339	15,658,430
2023-02-27	10.945	10.980	10.910	10.910	9.378	8,283,883
2023-02-24	10.860	10.955	10.860	10.890	9.361	15,424,990
2023-02-23	10.905	10.980	10.880	10.905	9.374	8,364,812
2023-02-22	11.040	11.040	10.845	10.960	9.421	7,647,993
2023-02-21	10.895	11.040	10.885	10.960	9.421	7,057,973
2023-02-20	10.930	11.000	10.870	10.910	9.378	7,446,433
2023-02-17	10.785	10.925	10.745	10.900	9.369	10,532,940
2023-02-16	10.900	10.930	10.720	10.830	9.309	7,306,911
2023-02-15	10.800	10.905	10.800	10.865	9.339	9,828,601
2023-02-14	10.730	10.815	10.710	10.750	9.240	17,985,100
2023-02-13	10.630	10.730	10.630	10.700	9.197	5,489,074
2023-02-10	10.600	10.650	10.525	10.615	9.124	8,638,287
2023-02-09	10.700	10.755	10.605	10.650	9.154	6,981,705
2023-02-08	10.710	10.755	10.640	10.650	9.154	9,898,049
2023-02-07	10.680	10.780	10.660	10.675	9.176	8,783,138
2023-02-06	10.705	10.735	10.625	10.690	9.189	8,155,531
2023-02-03	10.710	10.740	10.655	10.735	9.227	9,800,736
2023-02-02	10.770	10.785	10.650	10.740	9.232	8,885,730
2023-02-01	10.735	10.790	10.720	10.750	9.240	9,508,858
2023-01-31	10.805	10.820	10.705	10.745	9.236	13,956,450
2023-01-30	10.820	10.820	10.725	10.785	9.270	6,975,983
2023-01-27	10.885	10.890	10.760	10.800	9.283	34,931,191
2023-01-26	10.905	10.910	10.800	10.840	9.318	6,242,926
2023-01-25	10.895	10.895	10.780	10.870	9.344	5,411,464
2023-01-24	10.815	10.870	10.770	10.845	9.322	5,066,781
2023-01-23	10.835	10.890	10.760	10.815	9.296	8,792,359
2023-01-20	10.760	10.890	10.760	10.805	9.288	22,325,510
2023-01-19	10.790	10.830	10.745	10.805	9.288	9,560,652
2023-01-18	10.905	10.935	10.780	10.800	9.283	11,713,700
2023-01-17	10.880	10.920	10.790	10.900	9.369	8,339,127
2023-01-16	10.920	10.950	10.840	10.900	9.369	5,587,181

← NewerPage 16 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.