Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.890	19.090	18.805	18.995	18.608	7,003,540
2026-02-02	18.920	19.120	18.880	18.890	18.505	7,225,392
2026-01-30	18.845	19.100	18.825	18.925	18.539	17,425,109
2026-01-29	18.795	19.060	18.655	18.890	18.505	7,712,328
2026-01-28	18.665	18.860	18.525	18.780	18.397	7,092,004
2026-01-27	18.725	18.850	18.580	18.755	18.373	7,513,591
2026-01-26	18.420	18.670	18.355	18.670	18.290	6,447,536
2026-01-23	18.440	18.440	18.245	18.360	17.986	5,906,035
2026-01-22	18.375	18.595	18.290	18.415	18.040	6,961,475
2026-01-21	18.460	18.460	18.270	18.335	17.961	6,082,459
2026-01-20	18.510	18.515	18.315	18.415	18.040	13,487,630
2026-01-19	18.695	18.730	18.480	18.580	18.201	6,538,931
2026-01-16	18.290	18.570	18.180	18.570	18.192	10,276,520
2026-01-15	18.400	18.435	18.190	18.290	17.917	8,342,358
2026-01-14	18.300	18.500	18.250	18.360	17.986	13,746,920
2026-01-13	18.400	18.430	18.125	18.250	17.878	8,676,690
2026-01-12	18.625	18.665	18.395	18.395	18.020	31,839,580
2026-01-09	18.910	18.985	18.840	18.900	18.267	5,394,403
2026-01-08	19.000	19.080	18.885	18.940	18.306	6,651,817
2026-01-07	18.875	19.175	18.805	18.995	18.359	29,236,289
2026-01-06	18.600	18.985	18.500	18.750	18.122	16,081,740
2026-01-05	18.630	18.855	18.490	18.620	17.996	13,727,930
2026-01-02	18.370	18.730	18.370	18.630	18.006	6,577,638
2025-12-31	18.490	18.570	18.465	18.465	17.847	4,047,903
2025-12-30	18.305	18.485	18.305	18.455	17.837	3,935,172
2025-12-29	18.240	18.370	18.185	18.330	17.716	6,258,921
2025-12-24	18.200	18.335	18.200	18.290	17.677	1,546,396
2025-12-23	18.075	18.280	18.040	18.230	17.620	5,010,709
2025-12-22	18.045	18.125	17.940	18.075	17.470	6,852,398
2025-12-19	18.035	18.240	17.860	18.210	17.600	13,662,610
2025-12-18	18.055	18.110	17.925	17.945	17.344	9,224,529
2025-12-17	18.030	18.075	17.865	17.945	17.344	8,830,339
2025-12-16	18.110	18.175	17.955	17.975	17.373	8,125,815
2025-12-15	17.990	18.180	17.900	18.110	17.504	9,859,185
2025-12-12	17.730	17.910	17.710	17.880	17.281	7,169,037
2025-12-11	17.680	17.805	17.540	17.710	17.117	13,033,210
2025-12-10	17.870	17.915	17.775	17.815	17.218	10,374,320
2025-12-09	18.005	18.065	17.850	17.870	17.272	9,939,008
2025-12-08	17.930	18.030	17.910	17.950	17.349	4,008,873
2025-12-05	17.905	18.025	17.870	17.970	17.368	5,395,721
2025-12-04	18.010	18.040	17.890	17.925	17.325	5,770,244
2025-12-03	18.040	18.180	18.005	18.010	17.407	15,908,570
2025-12-02	18.040	18.240	18.005	18.090	17.484	23,342,471
2025-12-01	18.080	18.225	17.945	17.945	17.344	8,108,805
2025-11-28	18.250	18.250	18.090	18.185	17.576	5,352,678
2025-11-27	18.265	18.280	18.125	18.215	17.605	2,852,643
2025-11-26	17.975	18.270	17.960	18.270	17.658	7,583,488
2025-11-25	18.010	18.070	17.940	18.035	17.431	4,908,568
2025-11-24	17.960	18.085	17.895	18.000	17.397	13,614,510
2025-11-21	18.070	18.135	17.935	17.935	17.334	9,197,610
2025-11-20	17.870	18.125	17.860	18.030	17.426	6,125,749
2025-11-19	17.950	18.020	17.840	17.900	17.301	7,316,802
2025-11-18	18.050	18.095	17.960	17.995	17.392	5,910,297
2025-11-17	18.000	18.150	17.965	18.145	17.537	5,311,684
2025-11-14	17.900	18.035	17.855	18.035	17.431	20,099,311
2025-11-13	17.940	18.005	17.805	17.975	17.373	6,154,618
2025-11-12	17.825	18.000	17.815	17.895	17.296	7,702,962
2025-11-11	17.695	17.770	17.510	17.725	17.131	5,330,304
2025-11-10	17.660	17.695	17.525	17.625	17.035	10,223,200
2025-11-07	17.800	17.830	17.555	17.640	17.049	6,441,138

← NewerPage 4 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.