Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.468	9.594	9.466	9.558	7.864	8,112,833
2022-02-08	9.502	9.628	9.360	9.394	7.729	16,607,311
2022-02-07	9.750	9.770	9.476	9.498	7.815	19,301,930
2022-02-04	9.912	9.974	9.606	9.700	7.981	13,170,670
2022-02-03	10.135	10.215	9.870	9.902	8.147	19,272,359
2022-02-02	10.305	10.305	10.095	10.145	8.347	8,390,377
2022-02-01	10.220	10.335	10.190	10.210	8.401	9,193,993
2022-01-31	10.165	10.250	10.065	10.160	8.360	11,329,060
2022-01-28	10.155	10.185	10.015	10.120	8.327	11,111,260
2022-01-27	9.890	10.210	9.850	10.195	8.388	19,518,250
2022-01-26	9.950	10.095	9.946	10.000	8.228	9,021,364
2022-01-25	10.170	10.170	9.896	9.910	8.154	10,513,140
2022-01-24	10.095	10.175	9.920	9.970	8.203	16,061,570
2022-01-21	10.110	10.225	10.065	10.145	8.347	43,161,621
2022-01-20	10.030	10.260	10.020	10.220	8.409	11,703,850
2022-01-19	9.892	10.000	9.866	9.996	8.225	9,580,676
2022-01-18	10.005	10.020	9.920	9.956	8.192	8,597,975
2022-01-17	10.005	10.085	9.930	10.045	8.265	6,233,657
2022-01-14	9.950	9.964	9.786	9.932	8.172	12,006,550
2022-01-13	9.970	10.150	9.954	10.010	8.236	10,472,920
2022-01-12	10.050	10.055	9.948	9.990	8.220	16,759,340
2022-01-11	9.990	10.060	9.966	10.025	8.249	14,101,920
2022-01-10	10.145	10.145	9.896	10.020	8.244	10,671,080
2022-01-07	10.210	10.315	10.130	10.255	8.298	11,471,670
2022-01-06	10.225	10.275	10.180	10.250	8.294	11,985,060
2022-01-05	10.380	10.405	10.290	10.315	8.346	12,421,120
2022-01-04	10.500	10.520	10.330	10.385	8.403	9,869,738
2022-01-03	10.380	10.505	10.380	10.445	8.452	8,281,229
2021-12-30	10.310	10.465	10.290	10.410	8.423	9,249,684
2021-12-29	10.330	10.330	10.225	10.285	8.322	5,413,653
2021-12-28	10.040	10.320	10.000	10.290	8.326	7,228,174
2021-12-27	10.060	10.155	10.005	10.030	8.116	4,859,024
2021-12-23	9.938	10.085	9.916	10.080	8.156	6,618,825
2021-12-22	9.906	9.944	9.816	9.944	8.046	5,375,510
2021-12-21	9.792	9.936	9.724	9.900	8.011	24,845,680
2021-12-20	9.572	9.762	9.494	9.738	7.880	34,678,961
2021-12-17	9.916	9.948	9.662	9.748	7.888	23,647,650
2021-12-16	9.868	9.966	9.810	9.878	7.993	10,427,420
2021-12-15	9.740	9.828	9.734	9.782	7.915	6,843,701
2021-12-14	9.870	9.882	9.750	9.750	7.889	10,259,470
2021-12-13	9.702	9.820	9.680	9.804	7.933	22,565,510
2021-12-10	9.806	9.872	9.704	9.738	7.880	8,661,384
2021-12-09	10.030	10.035	9.842	9.866	7.983	9,385,518
2021-12-08	10.050	10.120	9.980	10.010	8.100	10,183,550
2021-12-07	9.972	10.085	9.950	10.060	8.140	9,651,105
2021-12-06	9.760	9.962	9.726	9.962	8.061	11,069,100
2021-12-03	9.706	9.768	9.618	9.694	7.844	28,347,670
2021-12-02	9.860	9.920	9.630	9.630	7.792	19,568,641
2021-12-01	9.896	10.080	9.870	10.060	8.140	12,861,620
2021-11-30	9.898	10.040	9.688	9.904	8.014	56,338,340
2021-11-29	9.942	10.065	9.898	9.916	8.024	10,016,800
2021-11-26	9.984	10.180	9.908	9.946	8.048	19,178,670
2021-11-25	10.085	10.295	10.085	10.265	8.306	11,116,460
2021-11-24	10.050	10.185	10.025	10.085	8.160	10,022,350
2021-11-23	9.978	10.055	9.864	10.040	8.124	21,330,109
2021-11-22	10.030	10.105	9.906	10.025	8.112	9,190,844
2021-11-19	10.200	10.200	10.030	10.090	8.164	14,878,540
2021-11-18	10.200	10.210	10.085	10.160	8.221	8,168,436
2021-11-17	10.215	10.220	10.135	10.195	8.249	6,312,043
2021-11-16	10.150	10.225	10.125	10.190	8.245	6,329,672

← NewerPage 21 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.