Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.110	21.290	21.060	21.210	21.210	4,605,690
2026-07-23	21.220	21.260	20.940	21.060	21.060	7,418,252
2026-07-22	20.930	21.450	20.680	21.270	21.270	7,539,487
2026-07-21	21.270	21.440	21.210	21.320	21.320	8,396,240
2026-07-20	21.150	21.360	21.150	21.280	21.280	5,712,076
2026-07-17	21.040	21.400	20.970	21.250	21.250	8,635,681
2026-07-16	21.130	21.180	20.730	20.970	20.970	6,685,448
2026-07-15	21.120	21.210	21.030	21.150	21.150	5,191,535
2026-07-14	21.090	21.280	20.980	21.240	21.240	6,555,118
2026-07-13	20.880	21.160	20.860	21.140	21.140	8,024,594
2026-07-10	21.010	21.060	20.860	20.900	20.900	9,418,856
2026-07-09	20.950	21.100	20.900	21.060	21.060	6,593,661
2026-07-08	21.090	21.140	20.870	21.020	21.020	34,920,965
2026-07-07	20.940	21.090	20.830	21.020	21.020	6,142,381
2026-07-06	21.400	21.470	20.920	20.930	20.930	6,677,788
2026-07-03	21.670	21.900	21.650	21.760	21.327	5,675,629
2026-07-02	21.430	21.700	21.350	21.480	21.053	7,303,180
2026-07-01	21.970	21.980	21.430	21.430	21.004	8,967,476
2026-06-30	21.900	22.080	21.810	21.840	21.406	20,037,576
2026-06-29	21.710	21.980	21.560	21.820	21.386	13,237,558
2026-06-26	21.570	21.890	21.550	21.690	21.259	12,173,800
2026-06-25	21.190	21.610	21.170	21.460	21.033	10,324,377
2026-06-24	21.150	21.350	21.010	21.150	20.730	8,346,344
2026-06-23	21.170	21.430	21.020	21.180	20.759	10,424,954
2026-06-22	20.830	21.190	20.770	21.190	20.769	11,242,864
2026-06-19	20.900	20.920	20.750	20.830	20.416	25,775,869
2026-06-18	20.740	20.930	20.630	20.840	20.426	11,948,210
2026-06-17	20.600	20.700	20.380	20.700	20.289	8,942,137
2026-06-16	20.500	20.640	20.450	20.580	20.171	7,171,427
2026-06-15	20.300	20.610	20.040	20.490	20.083	23,072,881
2026-06-12	20.300	20.440	20.160	20.320	19.916	10,060,630
2026-06-11	20.060	20.480	19.960	20.340	19.936	11,812,850
2026-06-10	19.970	20.100	19.760	20.060	19.661	11,294,980
2026-06-09	19.615	19.945	19.605	19.945	19.549	7,606,395
2026-06-08	19.855	19.975	19.765	19.765	19.372	7,894,429
2026-06-05	19.750	19.905	19.625	19.850	19.455	6,297,710
2026-06-04	19.455	19.710	19.390	19.560	19.171	5,549,730
2026-06-03	19.510	19.665	19.365	19.500	19.112	9,046,196
2026-06-02	19.415	19.615	19.285	19.555	19.166	6,017,927
2026-06-01	19.400	19.550	19.300	19.365	18.980	7,309,616
2026-05-29	19.520	19.615	19.380	19.500	19.112	40,455,520
2026-05-28	19.680	19.700	19.405	19.545	19.157	9,946,526
2026-05-27	19.950	19.950	19.420	19.685	19.289	9,308,567
2026-05-26	19.860	20.100	19.855	19.915	19.514	8,624,825
2026-05-25	19.660	19.805	19.650	19.730	19.333	5,476,696
2026-05-22	19.660	19.745	19.575	19.575	19.181	6,049,659
2026-05-21	19.520	19.745	19.470	19.690	19.294	9,567,014
2026-05-20	19.620	19.675	19.350	19.605	19.206	7,877,182
2026-05-19	19.510	19.615	19.445	19.570	19.171	7,753,569
2026-05-18	19.090	19.445	19.045	19.425	19.029	6,851,296
2026-05-15	19.495	19.500	19.195	19.200	18.809	21,493,721
2026-05-14	19.690	19.690	19.505	19.570	19.171	4,322,199
2026-05-13	19.420	19.620	19.365	19.570	19.171	15,956,020
2026-05-12	19.510	19.650	19.340	19.435	19.039	9,795,715
2026-05-11	19.415	19.675	19.260	19.610	19.210	7,920,592
2026-05-08	19.500	19.575	19.325	19.455	19.059	11,651,390
2026-05-07	19.775	19.780	19.425	19.625	19.225	8,547,507
2026-05-06	19.840	19.845	19.570	19.760	19.357	17,864,830
2026-05-05	19.555	19.760	19.395	19.740	19.338	21,714,449
2026-05-04	19.965	19.965	19.470	19.560	19.161	20,253,539

← NewerPage 2 of 3 · 129 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.