Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	10.930	10.960	10.870	10.900	9.369	8,200,775
2023-01-12	10.900	10.995	10.850	10.970	9.429	11,756,030
2023-01-11	10.770	10.985	10.740	10.895	9.365	16,668,510
2023-01-10	10.845	10.905	10.775	10.795	9.279	11,969,140
2023-01-09	10.880	10.890	10.755	10.840	9.318	30,192,670
2023-01-06	10.900	10.925	10.755	10.905	9.374	11,530,030
2023-01-05	11.080	11.145	11.040	11.055	9.348	13,657,450
2023-01-04	11.035	11.190	11.035	11.110	9.394	12,951,820
2023-01-03	10.995	11.095	10.910	10.975	9.280	38,770,020
2023-01-02	10.985	11.055	10.940	11.010	9.310	6,145,278
2022-12-30	11.000	11.015	10.930	10.930	9.242	11,481,710
2022-12-29	10.960	11.065	10.895	11.015	9.314	8,776,526
2022-12-28	10.940	11.035	10.910	10.925	9.238	7,805,532
2022-12-27	10.955	10.995	10.900	10.900	9.217	7,927,977
2022-12-23	10.960	10.960	10.815	10.880	9.200	5,950,541
2022-12-22	10.960	10.985	10.885	10.930	9.242	35,286,359
2022-12-21	10.865	10.995	10.845	10.930	9.242	11,227,350
2022-12-20	10.720	10.910	10.655	10.810	9.141	54,418,840
2022-12-19	10.710	10.865	10.710	10.780	9.115	12,656,390
2022-12-16	10.865	10.930	10.655	10.715	9.060	29,628,689
2022-12-15	11.040	11.080	10.890	10.900	9.217	18,308,439
2022-12-14	10.985	11.075	10.940	11.055	9.348	14,983,440
2022-12-13	10.985	11.155	10.840	10.995	9.297	23,550,189
2022-12-12	10.980	11.040	10.950	10.995	9.297	9,588,040
2022-12-09	10.955	11.035	10.915	10.995	9.297	8,452,853
2022-12-08	10.965	10.965	10.820	10.910	9.225	7,593,017
2022-12-07	10.880	10.975	10.860	10.920	9.234	8,595,338
2022-12-06	10.885	10.990	10.860	10.905	9.221	7,918,288
2022-12-05	10.810	10.920	10.795	10.895	9.213	5,840,850
2022-12-02	10.950	10.950	10.775	10.850	9.174	9,475,581
2022-12-01	10.800	10.985	10.800	10.915	9.229	10,777,850
2022-11-30	10.725	10.780	10.645	10.780	9.115	24,544,471
2022-11-29	10.780	10.780	10.540	10.655	9.010	22,621,359
2022-11-28	10.820	10.875	10.715	10.755	9.094	8,803,748
2022-11-25	10.790	10.860	10.750	10.820	9.149	9,266,215
2022-11-24	10.810	10.860	10.765	10.790	9.124	10,128,230
2022-11-23	10.765	10.820	10.635	10.760	9.098	7,146,338
2022-11-22	10.650	10.845	10.650	10.765	9.103	8,580,325
2022-11-21	10.575	10.725	10.575	10.630	8.988	5,514,575
2022-11-18	10.600	10.625	10.510	10.590	8.955	13,701,520
2022-11-17	10.460	10.520	10.365	10.490	8.870	10,801,470
2022-11-16	10.385	10.520	10.335	10.485	8.866	8,736,174
2022-11-15	10.540	10.590	10.455	10.475	8.857	7,362,395
2022-11-14	10.385	10.580	10.340	10.495	8.874	7,887,662
2022-11-11	10.565	10.590	10.270	10.350	8.752	13,285,910
2022-11-10	10.265	10.650	10.235	10.515	8.891	13,694,440
2022-11-09	10.100	10.345	10.045	10.265	8.680	11,208,960
2022-11-08	9.952	10.115	9.912	10.055	8.502	13,160,410
2022-11-07	9.968	10.090	9.932	10.000	8.456	10,146,180
2022-11-04	10.100	10.135	9.880	10.005	8.460	17,652,211
2022-11-03	10.140	10.150	9.990	10.125	8.561	11,390,590
2022-11-02	10.245	10.250	10.110	10.230	8.650	12,330,040
2022-11-01	10.300	10.405	10.235	10.270	8.684	7,399,875
2022-10-31	10.235	10.280	10.130	10.275	8.688	11,499,570
2022-10-28	10.120	10.270	10.050	10.240	8.659	10,808,240
2022-10-27	10.090	10.260	9.924	10.185	8.612	10,160,330
2022-10-26	9.950	10.135	9.870	10.135	8.570	17,408,369
2022-10-25	9.734	9.930	9.698	9.862	8.339	21,989,010
2022-10-24	9.620	9.790	9.564	9.682	8.187	11,489,810
2022-10-21	9.520	9.560	9.384	9.528	8.057	78,725,586

← NewerPage 17 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.