Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.735	10.815	10.640	10.665	8.775	12,751,030
2022-05-05	11.080	11.160	10.790	10.815	8.899	11,345,320
2022-05-04	11.025	11.120	10.950	11.005	9.055	7,086,194
2022-05-03	10.925	11.035	10.860	11.035	9.080	10,798,750
2022-05-02	10.985	11.080	10.875	10.920	8.985	11,375,550
2022-04-29	11.040	11.105	10.975	11.010	9.059	11,291,310
2022-04-28	10.860	11.095	10.800	11.095	9.129	21,256,141
2022-04-27	10.445	10.795	10.375	10.755	8.849	20,138,850
2022-04-26	10.695	10.760	10.495	10.545	8.676	19,742,490
2022-04-25	10.340	10.655	10.340	10.585	8.709	11,997,140
2022-04-22	10.390	10.595	10.375	10.435	8.586	50,291,359
2022-04-21	10.625	10.735	10.450	10.520	8.656	15,711,480
2022-04-20	10.470	10.685	10.410	10.620	8.738	10,042,360
2022-04-19	10.420	10.505	10.335	10.465	8.611	9,764,157
2022-04-14	10.350	10.570	10.290	10.505	8.643	10,888,870
2022-04-13	10.320	10.490	10.320	10.390	8.549	11,583,530
2022-04-12	10.400	10.545	10.280	10.480	8.623	19,069,930
2022-04-11	10.650	10.715	10.510	10.570	8.697	11,372,130
2022-04-08	10.590	10.825	10.570	10.815	8.899	12,445,450
2022-04-07	10.720	10.850	10.485	10.495	8.635	17,587,240
2022-04-06	10.450	10.745	10.430	10.745	8.841	18,127,461
2022-04-05	10.000	10.490	9.966	10.485	8.627	20,524,410
2022-04-04	9.970	10.030	9.854	10.030	8.253	7,551,457
2022-04-01	9.954	9.990	9.842	9.914	8.157	16,054,940
2022-03-31	9.950	10.045	9.878	9.920	8.162	10,380,370
2022-03-30	9.904	9.984	9.818	9.938	8.177	8,472,934
2022-03-29	9.820	10.040	9.762	9.982	8.213	23,662,980
2022-03-28	9.558	9.808	9.558	9.752	8.024	12,508,620
2022-03-25	9.526	9.630	9.480	9.536	7.846	6,556,492
2022-03-24	9.536	9.628	9.436	9.544	7.853	22,204,391
2022-03-23	9.806	9.834	9.484	9.484	7.803	19,276,881
2022-03-22	9.772	9.824	9.572	9.822	8.081	9,921,845
2022-03-21	9.750	9.840	9.686	9.756	8.027	20,524,850
2022-03-18	9.762	9.878	9.658	9.750	8.022	18,213,840
2022-03-17	9.722	9.814	9.568	9.806	8.068	12,639,410
2022-03-16	9.960	10.015	9.688	9.774	8.042	19,755,500
2022-03-15	9.798	9.928	9.652	9.850	8.105	23,425,869
2022-03-14	9.930	10.055	9.820	9.860	8.113	12,704,800
2022-03-11	9.742	10.020	9.656	9.824	8.083	15,528,580
2022-03-10	9.730	9.816	9.438	9.670	7.956	24,127,760
2022-03-09	9.792	9.800	9.482	9.800	8.063	21,559,449
2022-03-08	9.164	9.744	9.130	9.440	7.767	28,301,961
2022-03-07	8.780	9.266	8.472	9.190	7.561	23,361,080
2022-03-04	9.068	9.268	8.918	8.960	7.372	17,793,600
2022-03-03	9.494	9.552	9.010	9.066	7.459	18,573,230
2022-03-02	9.522	9.742	9.366	9.576	7.879	32,433,471
2022-03-01	10.160	10.260	9.552	9.552	7.859	18,450,590
2022-02-28	9.800	10.240	9.796	10.180	8.376	32,660,199
2022-02-25	9.508	9.976	9.416	9.924	8.165	21,531,449
2022-02-24	8.988	9.480	8.930	9.432	7.761	33,791,340
2022-02-23	9.240	9.534	9.240	9.344	7.688	18,367,961
2022-02-22	9.000	9.272	8.960	9.224	7.589	12,906,450
2022-02-21	9.356	9.364	9.066	9.120	7.504	6,691,842
2022-02-18	9.426	9.450	9.216	9.290	7.644	10,326,280
2022-02-17	9.402	9.506	9.378	9.408	7.741	30,377,600
2022-02-16	9.350	9.432	9.288	9.414	7.746	18,877,131
2022-02-15	9.106	9.402	9.090	9.402	7.736	10,473,250
2022-02-14	9.300	9.340	9.110	9.144	7.524	10,668,380
2022-02-11	9.450	9.510	9.376	9.444	7.770	8,533,001
2022-02-10	9.574	9.630	9.472	9.552	7.859	9,950,369

← NewerPage 20 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.