Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	17.930	17.930	17.625	17.770	17.175	7,454,992
2025-11-05	17.850	17.850	17.645	17.780	17.185	5,280,738
2025-11-04	17.485	17.830	17.390	17.795	17.199	6,659,417
2025-11-03	17.540	17.565	17.420	17.535	16.948	3,853,512
2025-10-31	17.565	17.700	17.510	17.565	16.977	6,174,743
2025-10-30	17.590	17.675	17.450	17.560	16.972	10,731,600
2025-10-29	17.700	17.705	17.490	17.630	17.040	7,281,823
2025-10-28	17.500	17.700	17.305	17.700	17.107	8,589,218
2025-10-27	17.120	17.180	16.980	17.115	16.542	6,525,110
2025-10-24	17.020	17.165	16.975	17.130	16.556	5,380,126
2025-10-23	16.855	17.080	16.855	17.040	16.469	10,785,930
2025-10-22	17.090	17.215	16.885	16.930	16.363	5,408,132
2025-10-21	17.080	17.225	17.055	17.060	16.489	3,591,285
2025-10-20	16.950	17.190	16.905	17.070	16.498	6,061,028
2025-10-17	16.825	16.950	16.660	16.950	16.382	9,909,719
2025-10-16	16.830	16.835	16.620	16.810	16.247	18,482,600
2025-10-15	16.740	16.850	16.650	16.755	16.194	5,669,580
2025-10-14	16.630	16.780	16.590	16.750	16.189	6,748,052
2025-10-13	16.655	16.670	16.550	16.550	15.996	5,999,586
2025-10-10	16.545	16.665	16.540	16.620	16.063	5,772,124
2025-10-09	16.410	16.525	16.370	16.500	15.947	4,746,029
2025-10-08	16.400	16.510	16.350	16.420	15.870	14,247,950
2025-10-07	16.300	16.380	16.185	16.345	15.798	16,719,770
2025-10-06	16.170	16.245	16.110	16.230	15.686	4,334,508
2025-10-03	16.175	16.240	16.090	16.185	15.643	11,605,400
2025-10-02	16.110	16.120	15.995	16.100	15.561	5,993,933
2025-10-01	16.135	16.270	15.980	16.175	15.633	8,086,799
2025-09-30	16.005	16.150	15.885	16.105	15.566	9,765,724
2025-09-29	16.035	16.085	15.910	16.035	15.498	5,133,331
2025-09-26	15.855	16.050	15.780	15.965	15.430	8,564,890
2025-09-25	15.620	15.875	15.535	15.785	15.256	15,778,590
2025-09-24	15.800	15.845	15.540	15.645	15.121	9,116,245
2025-09-23	15.665	15.750	15.600	15.645	15.121	6,310,737
2025-09-22	15.540	15.590	15.495	15.585	15.063	6,510,053
2025-09-19	15.515	15.615	15.460	15.600	15.078	25,936,670
2025-09-18	15.540	15.570	15.330	15.460	14.942	8,289,443
2025-09-17	15.590	15.700	15.540	15.550	15.029	8,622,596
2025-09-16	15.850	15.850	15.585	15.645	15.121	10,437,670
2025-09-15	15.770	15.830	15.670	15.830	15.300	8,346,985
2025-09-12	15.700	15.725	15.525	15.695	15.169	9,789,012
2025-09-11	15.815	15.815	15.595	15.675	15.150	7,032,162
2025-09-10	15.750	15.775	15.570	15.730	15.203	6,331,930
2025-09-09	15.665	15.740	15.630	15.685	15.160	5,207,236
2025-09-08	15.730	15.780	15.660	15.685	15.160	5,096,866
2025-09-05	15.745	15.755	15.635	15.720	15.194	7,166,592
2025-09-04	15.735	15.780	15.590	15.735	15.208	7,603,979
2025-09-03	15.740	15.800	15.545	15.800	15.271	6,684,858
2025-09-02	15.870	15.935	15.735	15.810	15.281	4,150,915
2025-09-01	16.080	16.085	15.885	15.920	15.387	3,672,088
2025-08-29	16.105	16.150	16.005	16.075	15.537	5,086,025
2025-08-28	16.235	16.235	16.030	16.185	15.643	3,907,905
2025-08-27	16.215	16.305	16.155	16.210	15.667	13,399,770
2025-08-26	16.360	16.420	16.150	16.180	15.638	14,763,930
2025-08-25	16.480	16.525	16.250	16.370	15.822	4,385,390
2025-08-22	16.535	16.785	16.535	16.615	16.059	4,277,286
2025-08-21	16.670	16.675	16.535	16.615	16.059	5,940,098
2025-08-20	16.400	16.635	16.395	16.580	16.025	5,220,998
2025-08-19	16.215	16.420	16.205	16.370	15.822	6,767,520
2025-08-18	16.365	16.410	16.165	16.200	15.657	4,857,910
2025-08-15	16.250	16.330	16.175	16.295	15.749	5,370,822

← NewerPage 5 of 22 · 1,281 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.