Iberdrola S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 15.960 | 16.225 | 15.950 | 16.225 | 15.682 | 5,663,502 |
| 2025-08-13 | 15.630 | 15.905 | 15.630 | 15.885 | 15.353 | 5,353,153 |
| 2025-08-12 | 15.680 | 15.775 | 15.620 | 15.620 | 15.097 | 5,737,932 |
| 2025-08-11 | 15.600 | 15.625 | 15.450 | 15.625 | 15.102 | 3,855,765 |
| 2025-08-08 | 15.640 | 15.705 | 15.540 | 15.540 | 15.020 | 4,828,593 |
| 2025-08-07 | 15.550 | 15.650 | 15.440 | 15.600 | 15.078 | 6,733,984 |
| 2025-08-06 | 15.475 | 15.605 | 15.425 | 15.550 | 15.029 | 8,756,717 |
| 2025-08-05 | 15.500 | 15.530 | 15.400 | 15.480 | 14.962 | 8,914,763 |
| 2025-08-04 | 15.235 | 15.500 | 15.235 | 15.500 | 14.981 | 7,319,054 |
| 2025-08-01 | 15.330 | 15.360 | 15.205 | 15.265 | 14.754 | 10,420,900 |
| 2025-07-31 | 15.400 | 15.455 | 15.280 | 15.355 | 14.841 | 10,126,540 |
| 2025-07-30 | 15.300 | 15.400 | 15.205 | 15.380 | 14.865 | 8,182,374 |
| 2025-07-29 | 15.150 | 15.270 | 15.095 | 15.265 | 14.754 | 8,199,811 |
| 2025-07-28 | 15.430 | 15.430 | 15.190 | 15.190 | 14.681 | 42,855,930 |
| 2025-07-25 | 15.330 | 15.395 | 15.205 | 15.345 | 14.831 | 7,940,324 |
| 2025-07-24 | 15.280 | 15.395 | 15.195 | 15.250 | 14.739 | 10,822,310 |
| 2025-07-23 | 15.450 | 15.450 | 15.150 | 15.150 | 14.643 | 28,399,350 |
| 2025-07-22 | 15.715 | 15.895 | 15.715 | 15.895 | 15.363 | 5,138,650 |
| 2025-07-21 | 15.645 | 15.760 | 15.565 | 15.755 | 15.227 | 5,914,021 |
| 2025-07-18 | 15.630 | 15.715 | 15.525 | 15.585 | 15.063 | 6,922,257 |
| 2025-07-17 | 15.535 | 15.630 | 15.520 | 15.590 | 15.068 | 5,415,963 |
| 2025-07-16 | 15.560 | 15.635 | 15.495 | 15.600 | 15.078 | 6,393,062 |
| 2025-07-15 | 15.700 | 15.715 | 15.510 | 15.550 | 15.029 | 6,962,220 |
| 2025-07-14 | 15.600 | 15.710 | 15.520 | 15.710 | 15.184 | 7,112,009 |
| 2025-07-11 | 15.525 | 15.595 | 15.445 | 15.575 | 15.053 | 6,837,740 |
| 2025-07-10 | 15.655 | 15.710 | 15.470 | 15.575 | 15.053 | 9,312,417 |
| 2025-07-09 | 15.620 | 15.710 | 15.600 | 15.655 | 15.131 | 16,801,221 |
| 2025-07-08 | 15.740 | 15.765 | 15.550 | 15.630 | 15.107 | 17,989,119 |
| 2025-07-07 | 15.880 | 15.900 | 15.665 | 15.730 | 15.203 | 20,918,199 |
| 2025-07-04 | 15.970 | 16.000 | 15.805 | 15.900 | 15.368 | 7,740,049 |
| 2025-07-03 | 16.270 | 16.360 | 16.215 | 16.340 | 15.398 | 7,640,253 |
| 2025-07-02 | 16.385 | 16.450 | 16.270 | 16.290 | 15.350 | 10,285,950 |
| 2025-07-01 | 16.415 | 16.535 | 16.320 | 16.385 | 15.440 | 6,018,886 |
| 2025-06-30 | 16.430 | 16.470 | 16.255 | 16.290 | 15.350 | 7,057,605 |
| 2025-06-27 | 16.415 | 16.525 | 16.325 | 16.325 | 15.383 | 11,346,890 |
| 2025-06-26 | 16.425 | 16.505 | 16.385 | 16.390 | 15.445 | 6,431,263 |
| 2025-06-25 | 16.655 | 16.680 | 16.335 | 16.345 | 15.402 | 7,879,459 |
| 2025-06-24 | 16.680 | 16.785 | 16.525 | 16.705 | 15.741 | 8,174,483 |
| 2025-06-23 | 16.415 | 16.670 | 16.375 | 16.645 | 15.685 | 5,237,609 |
| 2025-06-20 | 16.200 | 16.440 | 16.180 | 16.440 | 15.492 | 25,379,721 |
| 2025-06-19 | 16.220 | 16.280 | 16.165 | 16.235 | 15.299 | 3,749,794 |
| 2025-06-18 | 16.355 | 16.380 | 16.195 | 16.195 | 15.261 | 7,472,062 |
| 2025-06-17 | 16.115 | 16.315 | 16.075 | 16.245 | 15.308 | 8,635,435 |
| 2025-06-16 | 16.185 | 16.335 | 16.100 | 16.230 | 15.294 | 9,275,119 |
| 2025-06-13 | 16.295 | 16.325 | 16.145 | 16.205 | 15.270 | 8,953,266 |
| 2025-06-12 | 16.200 | 16.310 | 16.160 | 16.280 | 15.341 | 4,684,027 |
| 2025-06-11 | 16.090 | 16.180 | 15.980 | 16.150 | 15.218 | 5,898,872 |
| 2025-06-10 | 16.060 | 16.215 | 16.030 | 16.150 | 15.218 | 7,392,903 |
| 2025-06-09 | 16.000 | 16.075 | 15.895 | 16.000 | 15.077 | 3,904,475 |
| 2025-06-06 | 16.030 | 16.055 | 15.905 | 16.010 | 15.087 | 3,834,074 |
| 2025-06-05 | 15.880 | 16.070 | 15.770 | 15.970 | 15.049 | 4,584,775 |
| 2025-06-04 | 15.995 | 15.995 | 15.855 | 15.925 | 15.006 | 4,941,812 |
| 2025-06-03 | 16.180 | 16.185 | 15.855 | 15.920 | 15.002 | 7,403,593 |
| 2025-06-02 | 16.120 | 16.210 | 16.020 | 16.080 | 15.152 | 4,934,441 |
| 2025-05-30 | 16.080 | 16.130 | 15.985 | 16.080 | 15.152 | 47,262,594 |
| 2025-05-29 | 15.940 | 16.055 | 15.775 | 15.975 | 15.054 | 5,014,381 |
| 2025-05-28 | 16.155 | 16.220 | 15.945 | 16.030 | 15.105 | 7,510,886 |
| 2025-05-27 | 16.265 | 16.285 | 16.120 | 16.185 | 15.251 | 6,431,267 |
| 2025-05-26 | 16.155 | 16.255 | 16.125 | 16.240 | 15.303 | 4,536,802 |
| 2025-05-23 | 16.220 | 16.355 | 16.035 | 16.215 | 15.280 | 7,749,061 |
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.