Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	9.600	9.650	9.460	9.546	8.072	10,824,180
2022-10-19	9.678	9.692	9.464	9.554	8.079	9,380,988
2022-10-18	9.620	9.832	9.620	9.636	8.148	11,285,590
2022-10-17	9.508	9.722	9.508	9.662	8.170	16,247,570
2022-10-14	9.392	9.534	9.306	9.374	7.926	14,567,910
2022-10-13	9.168	9.320	9.090	9.222	7.798	13,425,590
2022-10-12	9.314	9.358	9.202	9.208	7.786	11,429,730
2022-10-11	9.426	9.472	9.284	9.348	7.904	8,868,474
2022-10-10	9.500	9.528	9.386	9.480	8.016	7,673,568
2022-10-07	9.602	9.718	9.546	9.568	8.090	7,248,284
2022-10-06	9.750	9.860	9.594	9.682	8.187	9,598,348
2022-10-05	9.816	9.866	9.682	9.784	8.273	5,772,972
2022-10-04	9.802	9.942	9.750	9.862	8.339	9,115,221
2022-10-03	9.588	9.810	9.528	9.720	8.219	7,576,597
2022-09-30	9.616	9.708	9.510	9.582	8.102	14,261,370
2022-09-29	9.710	9.754	9.534	9.626	8.139	10,687,080
2022-09-28	9.694	9.874	9.594	9.806	8.292	13,368,510
2022-09-27	10.020	10.040	9.766	9.788	8.276	12,012,910
2022-09-26	10.100	10.195	9.924	10.000	8.456	9,721,340
2022-09-23	10.380	10.385	10.065	10.190	8.616	11,122,910
2022-09-22	10.410	10.470	10.310	10.360	8.760	8,589,661
2022-09-21	10.340	10.515	10.270	10.500	8.879	8,945,724
2022-09-20	10.600	10.705	10.360	10.365	8.764	15,113,870
2022-09-19	10.490	10.610	10.420	10.515	8.891	7,251,458
2022-09-16	10.385	10.610	10.385	10.565	8.933	25,426,500
2022-09-15	10.465	10.620	10.400	10.525	8.900	15,750,640
2022-09-14	10.760	10.785	10.600	10.610	8.972	15,234,550
2022-09-13	10.900	10.985	10.760	10.815	9.145	9,519,597
2022-09-12	10.725	10.810	10.685	10.810	9.141	9,394,018
2022-09-09	10.685	10.805	10.665	10.710	9.056	9,144,427
2022-09-08	10.755	10.815	10.595	10.755	9.094	7,927,703
2022-09-07	10.435	10.910	10.405	10.690	9.039	12,586,700
2022-09-06	10.630	10.690	10.440	10.470	8.853	9,037,537
2022-09-05	10.420	10.640	10.360	10.610	8.972	5,860,619
2022-09-02	10.480	10.590	10.380	10.560	8.929	7,325,134
2022-09-01	10.355	10.590	10.315	10.505	8.883	10,172,500
2022-08-31	10.660	10.670	10.350	10.385	8.781	18,092,430
2022-08-30	10.765	10.850	10.645	10.645	9.001	8,499,312
2022-08-29	10.770	10.845	10.670	10.775	9.111	11,094,900
2022-08-26	11.055	11.150	10.865	10.925	9.238	9,477,435
2022-08-25	10.925	11.085	10.920	11.005	9.306	8,483,634
2022-08-24	10.880	11.010	10.860	10.915	9.229	9,703,143
2022-08-23	10.945	10.980	10.835	10.865	9.187	6,566,506
2022-08-22	10.910	10.985	10.865	10.980	9.284	6,713,745
2022-08-19	10.865	10.970	10.865	10.940	9.251	9,640,278
2022-08-18	11.050	11.065	10.815	10.910	9.225	10,723,790
2022-08-17	10.920	10.995	10.920	10.950	9.259	6,517,805
2022-08-16	10.880	11.015	10.870	10.945	9.255	9,164,426
2022-08-15	10.765	10.875	10.765	10.845	9.170	4,974,099
2022-08-12	10.740	10.880	10.700	10.735	9.077	7,171,916
2022-08-11	10.760	10.860	10.705	10.755	9.094	11,155,800
2022-08-10	10.760	10.870	10.700	10.730	9.073	10,163,640
2022-08-09	10.630	10.790	10.600	10.735	9.077	13,441,400
2022-08-08	10.535	10.655	10.510	10.630	8.988	8,132,608
2022-08-05	10.460	10.535	10.385	10.480	8.862	7,949,377
2022-08-04	10.385	10.575	10.380	10.490	8.870	12,323,410
2022-08-03	10.450	10.565	10.405	10.405	8.798	8,748,412
2022-08-02	10.365	10.480	10.325	10.450	8.836	9,335,050
2022-08-01	10.430	10.545	10.375	10.420	8.811	6,194,008
2022-07-29	10.350	10.545	10.345	10.430	8.819	13,230,260

← NewerPage 18 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.