Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.220	16.355	16.035	16.215	15.280	7,749,061
2025-05-22	16.000	16.205	15.985	16.170	15.237	6,060,761
2025-05-21	16.120	16.200	16.040	16.155	15.218	5,124,186
2025-05-20	15.900	16.170	15.865	16.150	15.214	6,546,569
2025-05-19	15.800	15.830	15.605	15.820	14.903	4,594,979
2025-05-16	15.720	15.790	15.655	15.770	14.856	7,762,271
2025-05-15	15.350	15.595	15.230	15.565	14.663	14,737,850
2025-05-14	15.135	15.310	15.075	15.245	14.361	6,421,315
2025-05-13	15.230	15.395	15.120	15.195	14.314	6,779,029
2025-05-12	15.575	15.600	15.030	15.215	14.333	7,488,572
2025-05-09	15.535	15.605	15.460	15.490	14.592	7,054,644
2025-05-08	15.950	15.950	15.475	15.490	14.592	9,943,522
2025-05-07	15.965	16.055	15.930	16.010	15.082	7,574,658
2025-05-06	15.960	16.015	15.895	15.970	15.044	6,604,701
2025-05-05	15.820	15.955	15.775	15.935	15.011	4,160,787
2025-05-02	15.790	15.880	15.565	15.790	14.875	8,909,636
2025-04-30	15.650	15.895	15.500	15.895	14.974	13,475,640
2025-04-29	15.650	15.755	15.520	15.750	14.837	7,741,941
2025-04-28	15.495	15.595	15.380	15.595	14.691	15,848,160
2025-04-25	15.415	15.500	15.305	15.455	14.559	14,086,800
2025-04-24	15.360	15.470	15.190	15.335	14.446	10,429,080
2025-04-23	15.695	15.745	15.075	15.360	14.470	2,863,078
2025-04-22	15.400	15.705	15.365	15.635	14.729	9,955,977
2025-04-17	15.290	15.520	15.210	15.465	14.568	7,384,289
2025-04-16	15.340	15.395	15.230	15.370	14.479	7,846,827
2025-04-15	15.025	15.205	14.970	15.185	14.305	12,876,760
2025-04-14	14.855	15.000	14.685	15.000	14.130	10,169,950
2025-04-11	14.655	14.890	14.610	14.710	13.857	8,911,696
2025-04-10	14.250	14.710	14.210	14.510	13.669	16,999,529
2025-04-09	14.205	14.275	14.050	14.125	13.306	24,546,910
2025-04-08	14.325	14.525	14.135	14.430	13.593	14,592,590
2025-04-07	14.790	14.820	14.045	14.340	13.509	33,984,059
2025-04-04	15.815	15.950	15.025	15.120	14.243	24,574,100
2025-04-03	15.265	15.755	15.255	15.680	14.771	14,187,250
2025-04-02	15.055	15.245	15.045	15.195	14.314	8,817,278
2025-04-01	14.950	15.105	14.915	15.100	14.225	6,625,189
2025-03-31	15.040	15.200	14.890	14.940	14.074	14,128,240
2025-03-28	14.785	15.020	14.775	15.020	14.149	11,959,520
2025-03-27	14.540	14.785	14.530	14.720	13.867	11,501,590
2025-03-26	14.450	14.570	14.405	14.470	13.631	5,842,066
2025-03-25	14.255	14.485	14.255	14.420	13.584	8,021,060
2025-03-24	14.400	14.500	14.205	14.240	13.414	8,474,973
2025-03-21	14.200	14.450	14.180	14.415	13.579	25,006,010
2025-03-20	14.120	14.180	14.005	14.145	13.325	9,063,160
2025-03-19	14.055	14.115	14.035	14.085	13.268	7,507,526
2025-03-18	14.025	14.090	13.930	14.030	13.217	8,278,935
2025-03-17	13.930	14.115	13.910	14.080	13.264	7,554,632
2025-03-14	13.850	14.000	13.815	13.930	13.122	8,101,443
2025-03-13	13.740	13.925	13.715	13.905	13.099	5,679,872
2025-03-12	13.840	13.915	13.685	13.760	12.962	7,393,287
2025-03-11	13.820	13.960	13.720	13.775	12.976	9,991,365
2025-03-10	13.520	13.835	13.520	13.745	12.948	9,203,617
2025-03-07	13.460	13.605	13.380	13.585	12.797	13,751,760
2025-03-06	13.370	13.395	13.210	13.380	12.604	12,179,570
2025-03-05	13.615	13.640	13.410	13.470	12.689	13,597,300
2025-03-04	13.740	13.905	13.665	13.730	12.934	16,033,440
2025-03-03	13.950	13.960	13.635	13.780	12.981	10,376,330
2025-02-28	13.770	13.960	13.770	13.950	13.141	37,147,848
2025-02-27	13.830	13.930	13.750	13.800	13.000	7,998,472
2025-02-26	13.840	14.000	13.800	13.965	13.155	7,291,118

← NewerPage 7 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.